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
4,150
円
(20:12)
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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 4,162 | 4,187 | 4,142 | 4,154 | +41 | +1.0 | 9,613,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 3,780 | 3,814 | 3,737 | 3,798 | +12 | +0.3 | 21,517,000 |
| 9/13 | 3,681 | 3,831 | 3,625 | 3,786 | +96 | +2.6 | 30,046,200 |
| 9/6 | 3,590 | 3,768 | 3,584 | 3,690 | +100 | +2.8 | 24,782,900 |
| 8/30 | 3,466 | 3,590 | 3,401 | 3,590 | +42 | +1.2 | 25,331,100 |
| 8/23 | 3,550 | 3,588 | 3,493 | 3,548 | +8 | +0.2 | 19,500,500 |
| 8/16 | 3,684 | 3,709 | 3,531 | 3,540 | -165 | -4.5 | 18,831,100 |
| 8/9 | 3,804 | 3,828 | 3,664 | 3,705 | -162 | -4.2 | 26,107,000 |
| 8/2 | 3,675 | 3,913 | 3,635 | 3,867 | +189 | +5.1 | 29,817,600 |
| 7/26 | 3,734 | 3,739 | 3,656 | 3,678 | -68 | -1.8 | 15,319,900 |
| 7/19 | 3,900 | 3,918 | 3,690 | 3,746 | -154 | -4.0 | 16,930,700 |
| 7/12 | 3,866 | 3,933 | 3,835 | 3,900 | +20 | +0.5 | 19,534,500 |
| 7/5 | 3,878 | 3,927 | 3,798 | 3,880 | +57 | +1.5 | 21,610,200 |
| 6/28 | 3,746 | 3,861 | 3,717 | 3,823 | +45 | +1.2 | 20,042,700 |
| 6/21 | 3,701 | 3,854 | 3,676 | 3,778 | +28 | +0.8 | 23,488,100 |
| 6/14 | 3,772 | 3,846 | 3,705 | 3,750 | +60 | +1.6 | 24,371,800 |
| 6/7 | 3,590 | 3,722 | 3,568 | 3,690 | +21 | +0.6 | 33,238,100 |
| 5/31 | 3,894 | 3,965 | 3,630 | 3,669 | -178 | -4.6 | 32,299,800 |
| 5/24 | 3,900 | 4,063 | 3,827 | 3,847 | -2 | -0.1 | 29,389,000 |
| 5/17 | 4,314 | 4,358 | 3,790 | 3,849 | -442 | -10.3 | 46,420,000 |
| 5/10 | 4,110 | 4,344 | 4,070 | 4,291 | +179 | +4.4 | 32,154,100 |
| 4/26 | 4,060 | 4,207 | 4,059 | 4,112 | +53 | +1.3 | 25,890,800 |
| 4/19 | 4,205 | 4,308 | 4,042 | 4,059 | -234 | -5.5 | 28,868,800 |
| 4/12 | 4,475 | 4,488 | 4,275 | 4,293 | -206 | -4.6 | 23,521,700 |
| 4/5 | 4,600 | 4,625 | 4,473 | 4,499 | -22 | -0.5 | 22,570,400 |
| 3/29 | 4,635 | 4,723 | 4,515 | 4,521 | -198 | -4.2 | 31,261,500 |
| 3/22 | 4,730 | 4,812 | 4,683 | 4,719 | +6 | +0.1 | 25,579,100 |
| 3/15 | 4,550 | 4,732 | 4,536 | 4,713 | +207 | +4.6 | 26,538,200 |
| 3/8 | 4,655 | 4,822 | 4,502 | 4,506 | -93 | -2.0 | 46,305,000 |
| 3/1 | 4,453 | 4,627 | 4,408 | 4,599 | ー | ー | 77,530,000 |
▶︎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
