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
4,125
円
(23:51)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,200 | 4,242 | 4,109 | 4,113 | -150 | -3.5 | 21,305,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 4,230 | 4,276 | 4,177 | 4,263 | +44 | +1.0 | 15,802,300 |
| 11/8 | 4,250 | 4,310 | 4,196 | 4,219 | -51 | -1.2 | 14,739,600 |
| 11/1 | 4,110 | 4,313 | 4,098 | 4,270 | +165 | +4.0 | 23,070,500 |
| 10/25 | 4,277 | 4,294 | 4,102 | 4,105 | -171 | -4.0 | 15,733,700 |
| 10/18 | 4,286 | 4,300 | 4,172 | 4,276 | +16 | +0.4 | 15,675,900 |
| 10/11 | 4,279 | 4,299 | 4,196 | 4,260 | +20 | +0.5 | 16,780,700 |
| 10/4 | 4,080 | 4,252 | 4,060 | 4,240 | +77 | +1.9 | 19,980,200 |
| 9/27 | 4,294 | 4,294 | 4,092 | 4,163 | -112 | -2.6 | 22,254,100 |
| 9/20 | 4,183 | 4,303 | 4,140 | 4,275 | +138 | +3.3 | 16,476,700 |
| 9/13 | 4,240 | 4,305 | 4,134 | 4,137 | -134 | -3.1 | 16,594,400 |
| 9/6 | 4,339 | 4,398 | 4,251 | 4,271 | -62 | -1.4 | 15,422,500 |
| 8/30 | 4,338 | 4,394 | 4,285 | 4,333 | -58 | -1.3 | 18,131,800 |
| 8/23 | 4,320 | 4,406 | 4,291 | 4,391 | +67 | +1.6 | 18,039,100 |
| 8/16 | 4,100 | 4,359 | 4,082 | 4,324 | +255 | +6.3 | 16,102,600 |
| 8/9 | 4,100 | 4,156 | 3,852 | 4,069 | -119 | -2.8 | 43,716,800 |
| 8/2 | 4,268 | 4,317 | 4,111 | 4,188 | -57 | -1.3 | 25,166,700 |
| 7/26 | 4,250 | 4,296 | 4,198 | 4,245 | +15 | +0.4 | 14,450,400 |
| 7/19 | 4,253 | 4,318 | 4,200 | 4,230 | -68 | -1.6 | 12,410,600 |
| 7/12 | 4,240 | 4,345 | 4,195 | 4,298 | +55 | +1.3 | 20,809,400 |
| 7/5 | 4,185 | 4,265 | 4,177 | 4,243 | +71 | +1.7 | 15,165,500 |
| 6/28 | 4,076 | 4,197 | 4,036 | 4,172 | +144 | +3.6 | 19,500,200 |
| 6/21 | 4,136 | 4,172 | 4,003 | 4,028 | -114 | -2.8 | 23,429,300 |
| 6/14 | 4,232 | 4,246 | 4,124 | 4,142 | -90 | -2.1 | 15,684,700 |
| 6/7 | 4,206 | 4,248 | 4,148 | 4,232 | +59 | +1.4 | 16,933,100 |
| 5/31 | 4,132 | 4,173 | 4,056 | 4,173 | +39 | +0.9 | 19,260,000 |
| 5/24 | 4,138 | 4,174 | 4,072 | 4,134 | +4 | +0.1 | 13,252,500 |
| 5/17 | 4,100 | 4,205 | 4,066 | 4,130 | +1 | +0.0 | 20,504,900 |
| 5/10 | 4,084 | 4,129 | 4,018 | 4,129 | +4 | +0.1 | 23,648,900 |
| 5/2 | 4,134 | 4,161 | 4,111 | 4,125 | +36 | +0.9 | 10,184,000 |
| 4/26 | 4,098 | 4,151 | 4,062 | 4,089 | +20 | +0.5 | 15,592,100 |
▶︎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
