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 | 4,124 | 4,137 | 4,109 | 4,113 | -8 | -0.2 | 2,663,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 4,755 | 4,825 | 4,610 | 4,641 | -70 | -1.5 | 26,239,400 |
| 9/22 | 4,803 | 4,849 | 4,701 | 4,711 | -149 | -3.1 | 18,526,300 |
| 9/15 | 4,517 | 4,873 | 4,498 | 4,860 | +350 | +7.8 | 30,310,900 |
| 9/8 | 4,515 | 4,558 | 4,486 | 4,510 | 0 | 0.0 | 20,830,200 |
| 9/1 | 4,477 | 4,523 | 4,453 | 4,510 | +61 | +1.4 | 16,544,200 |
| 8/25 | 4,411 | 4,474 | 4,381 | 4,449 | +57 | +1.3 | 11,579,400 |
| 8/18 | 4,500 | 4,515 | 4,376 | 4,392 | -60 | -1.4 | 13,658,800 |
| 8/10 | 4,369 | 4,453 | 4,359 | 4,452 | +108 | +2.5 | 13,790,800 |
| 8/4 | 4,332 | 4,420 | 4,322 | 4,344 | +20 | +0.5 | 24,142,900 |
| 7/28 | 4,428 | 4,436 | 4,299 | 4,324 | -63 | -1.4 | 20,788,200 |
| 7/21 | 4,280 | 4,399 | 4,272 | 4,387 | +83 | +1.9 | 14,167,200 |
| 7/14 | 4,410 | 4,462 | 4,278 | 4,304 | -106 | -2.4 | 19,758,300 |
| 7/7 | 4,558 | 4,567 | 4,410 | 4,410 | -117 | -2.6 | 19,286,600 |
| 6/30 | 4,560 | 4,574 | 4,470 | 4,527 | -71 | -1.5 | 19,297,900 |
| 6/23 | 4,598 | 4,645 | 4,564 | 4,598 | +26 | +0.6 | 18,019,900 |
| 6/16 | 4,511 | 4,572 | 4,477 | 4,572 | +35 | +0.8 | 20,416,600 |
| 6/9 | 4,510 | 4,571 | 4,467 | 4,537 | +69 | +1.5 | 21,790,300 |
| 6/2 | 4,550 | 4,567 | 4,403 | 4,468 | -54 | -1.2 | 30,826,400 |
| 5/26 | 4,499 | 4,578 | 4,492 | 4,522 | +52 | +1.2 | 19,068,300 |
| 5/19 | 4,440 | 4,526 | 4,398 | 4,470 | +21 | +0.5 | 21,577,700 |
| 5/12 | 4,530 | 4,629 | 4,332 | 4,449 | -131 | -2.9 | 27,485,300 |
| 5/2 | 4,517 | 4,597 | 4,515 | 4,580 | +68 | +1.5 | 7,247,000 |
| 4/28 | 4,500 | 4,547 | 4,447 | 4,512 | +20 | +0.5 | 18,251,900 |
| 4/21 | 4,467 | 4,500 | 4,443 | 4,492 | +26 | +0.6 | 15,565,300 |
| 4/14 | 4,403 | 4,467 | 4,387 | 4,466 | +66 | +1.5 | 20,384,600 |
| 4/7 | 4,374 | 4,472 | 4,310 | 4,400 | +50 | +1.2 | 31,200,800 |
| 3/31 | 4,278 | 4,369 | 4,270 | 4,350 | +87 | +2.0 | 22,550,100 |
| 3/24 | 4,370 | 4,478 | 4,236 | 4,263 | -117 | -2.7 | 22,376,000 |
| 3/17 | 4,290 | 4,396 | 4,217 | 4,380 | +32 | +0.7 | 30,472,000 |
| 3/10 | 4,260 | 4,403 | 4,244 | 4,348 | +102 | +2.4 | 23,843,600 |
▶︎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
