！決算発表予定日 2024/05/09
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
4,107
円
(23:58)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,873 (23/09/15) | 3,900 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,494 (24/02/27) | 4,038 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,134 | 4,161 | 4,111 | 4,125 | +36 | +0.9 | 13,341,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,098 | 4,151 | 4,062 | 4,089 | +20 | +0.5 | 15,592,100 |
| 4/19 | 4,102 | 4,132 | 4,038 | 4,069 | -77 | -1.9 | 19,643,000 |
| 4/12 | 4,123 | 4,181 | 4,118 | 4,146 | +26 | +0.6 | 14,695,700 |
| 4/5 | 4,205 | 4,211 | 4,069 | 4,120 | -64 | -1.5 | 22,396,900 |
| 3/29 | 4,415 | 4,415 | 4,176 | 4,184 | -223 | -5.1 | 31,503,800 |
| 3/22 | 4,350 | 4,419 | 4,330 | 4,407 | +105 | +2.4 | 18,501,100 |
| 3/15 | 4,340 | 4,351 | 4,248 | 4,302 | -50 | -1.2 | 24,757,900 |
| 3/8 | 4,384 | 4,427 | 4,310 | 4,352 | -37 | -0.8 | 22,309,200 |
| 3/1 | 4,428 | 4,494 | 4,378 | 4,389 | -45 | -1.0 | 19,860,600 |
| 2/22 | 4,429 | 4,492 | 4,413 | 4,434 | +22 | +0.5 | 14,219,800 |
| 2/16 | 4,274 | 4,414 | 4,265 | 4,412 | +153 | +3.6 | 23,503,100 |
| 2/9 | 4,245 | 4,287 | 4,173 | 4,259 | -20 | -0.5 | 28,895,700 |
| 2/2 | 4,330 | 4,380 | 4,275 | 4,279 | -31 | -0.7 | 23,233,700 |
| 1/26 | 4,368 | 4,428 | 4,308 | 4,310 | -35 | -0.8 | 17,518,800 |
| 1/19 | 4,380 | 4,478 | 4,341 | 4,345 | +13 | +0.3 | 21,774,000 |
| 1/12 | 4,239 | 4,384 | 4,235 | 4,332 | +44 | +1.0 | 18,368,800 |
| 1/5 | 4,114 | 4,298 | 4,084 | 4,288 | +234 | +5.8 | 14,647,100 |
| 12/29 | 4,020 | 4,062 | 4,007 | 4,054 | +56 | +1.4 | 16,678,000 |
| 12/22 | 3,937 | 4,027 | 3,900 | 3,998 | +3 | +0.1 | 21,789,700 |
| 12/15 | 4,098 | 4,131 | 3,987 | 3,995 | -63 | -1.6 | 20,354,100 |
| 12/8 | 4,150 | 4,190 | 4,047 | 4,058 | -113 | -2.7 | 20,610,400 |
| 12/1 | 4,245 | 4,245 | 4,119 | 4,171 | -32 | -0.8 | 18,224,400 |
| 11/24 | 4,201 | 4,221 | 4,155 | 4,203 | -12 | -0.3 | 10,448,500 |
| 11/17 | 4,130 | 4,218 | 4,124 | 4,215 | +62 | +1.5 | 17,648,200 |
| 11/10 | 4,150 | 4,190 | 4,098 | 4,153 | +3 | +0.1 | 21,456,600 |
| 11/2 | 4,020 | 4,175 | 3,981 | 4,150 | +80 | +2.0 | 25,529,900 |
| 10/27 | 4,354 | 4,397 | 3,990 | 4,070 | -282 | -6.5 | 26,504,100 |
| 10/20 | 4,527 | 4,532 | 4,344 | 4,352 | -194 | -4.3 | 15,283,100 |
| 10/13 | 4,534 | 4,632 | 4,532 | 4,546 | +62 | +1.4 | 12,566,200 |
| 10/6 | 4,642 | 4,674 | 4,307 | 4,484 | -157 | -3.4 | 22,079,200 |
▶︎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