4502東証P貸借
業種 医薬品
武田薬品工業 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,494 (24/02/27) | 3,852 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,494 (24/02/27) | 3,852 (24/08/06) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 4,194 | 4,313 | 4,109 | 4,154 | -110 | -2.6 | 73,525,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 5,010 | 5,280 | 4,990 | 5,120 | +120 | +2.4 | 38,191,300 |
| 04/09 | 4,940 | 5,100 | 4,880 | 5,000 | +60 | +1.2 | 37,201,700 |
| 04/08 | 5,120 | 5,270 | 4,800 | 4,940 | -270 | -5.2 | 52,390,100 |
| 04/07 | 4,840 | 5,240 | 4,740 | 5,210 | +420 | +8.8 | 48,394,200 |
| 04/06 | 4,550 | 4,880 | 4,520 | 4,790 | +220 | +4.8 | 45,235,300 |
| 04/05 | 4,450 | 4,590 | 4,310 | 4,570 | +120 | +2.7 | 43,302,800 |
| 04/04 | 4,640 | 4,650 | 4,290 | 4,450 | -190 | -4.1 | 70,055,000 |
| 04/03 | 4,510 | 4,810 | 4,500 | 4,640 | +140 | +3.1 | 62,575,200 |
| 04/02 | 4,420 | 4,550 | 4,370 | 4,500 | +100 | +2.3 | 52,912,800 |
| 04/01 | 4,350 | 4,440 | 4,190 | 4,400 | +150 | +3.5 | 57,930,600 |
| 03/12 | 4,110 | 4,290 | 4,100 | 4,250 | +50 | +1.2 | 41,623,900 |
| 03/11 | 3,990 | 4,350 | 3,910 | 4,200 | +310 | +8.0 | 57,899,100 |
| 03/10 | 4,120 | 4,200 | 3,850 | 3,890 | -180 | -4.4 | 71,089,200 |
| 03/09 | 4,190 | 4,540 | 3,980 | 4,070 | -150 | -3.6 | 91,642,200 |
| 03/08 | 4,350 | 4,390 | 4,010 | 4,220 | -80 | -1.9 | 54,300,600 |
| 03/07 | 4,420 | 4,670 | 4,170 | 4,300 | -130 | -2.9 | 59,713,600 |
| 03/06 | 4,650 | 4,770 | 4,420 | 4,430 | -260 | -5.5 | 40,552,600 |
| 03/05 | 4,340 | 4,690 | 4,300 | 4,690 | +320 | +7.3 | 43,062,500 |
| 03/04 | 4,380 | 4,510 | 3,750 | 4,370 | -60 | -1.4 | 75,381,700 |
| 03/03 | 4,400 | 4,680 | 4,230 | 4,430 | +70 | +1.6 | 42,619,800 |
| 03/02 | 4,520 | 4,700 | 4,310 | 4,360 | -200 | -4.4 | 39,529,200 |
| 03/01 | 5,000 | 5,050 | 4,490 | 4,560 | -400 | -8.1 | 45,465,800 |
| 02/12 | 5,150 | 5,160 | 4,780 | 4,960 | -190 | -3.7 | 45,032,800 |
| 02/11 | 5,110 | 5,240 | 5,070 | 5,150 | +60 | +1.2 | 35,417,900 |
| 02/10 | 4,900 | 5,220 | 4,810 | 5,090 | +180 | +3.7 | 40,410,900 |
| 02/09 | 5,010 | 5,150 | 4,820 | 4,910 | -100 | -2.0 | 32,868,800 |
| 02/08 | 5,090 | 5,320 | 4,980 | 5,010 | +30 | +0.6 | 46,515,000 |
| 02/07 | 5,260 | 5,480 | 4,530 | 4,980 | -280 | -5.3 | 58,526,000 |
| 02/06 | 5,530 | 5,560 | 4,940 | 5,260 | -330 | -5.9 | 45,213,000 |
| 02/05 | 5,640 | 5,880 | 5,410 | 5,590 | -30 | -0.5 | 41,785,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
