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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 4,214 | 4,265 | 4,167 | 4,246 | +43 | +1.0 | 18,018,800 |
| 2/24 | 4,223 | 4,319 | 4,169 | 4,203 | +21 | +0.5 | 17,846,100 |
| 2/17 | 4,190 | 4,244 | 4,147 | 4,182 | -36 | -0.9 | 13,623,000 |
| 2/10 | 4,190 | 4,264 | 4,156 | 4,218 | +47 | +1.1 | 19,218,900 |
| 2/3 | 4,136 | 4,189 | 4,020 | 4,171 | +37 | +0.9 | 25,911,800 |
| 1/27 | 4,180 | 4,238 | 4,118 | 4,134 | -38 | -0.9 | 20,556,400 |
| 1/20 | 4,095 | 4,182 | 4,085 | 4,172 | +77 | +1.9 | 19,937,200 |
| 1/13 | 4,056 | 4,127 | 4,004 | 4,095 | +15 | +0.4 | 23,641,600 |
| 1/6 | 4,060 | 4,106 | 4,025 | 4,080 | -31 | -0.8 | 15,492,600 |
| 12/30 | 4,095 | 4,142 | 4,088 | 4,111 | +11 | +0.3 | 13,663,300 |
| 12/23 | 4,097 | 4,133 | 4,035 | 4,100 | -59 | -1.4 | 23,617,000 |
| 12/16 | 4,098 | 4,203 | 4,050 | 4,159 | +68 | +1.7 | 27,857,900 |
| 12/9 | 3,970 | 4,098 | 3,917 | 4,091 | +124 | +3.1 | 24,917,400 |
| 12/2 | 4,042 | 4,056 | 3,941 | 3,967 | -68 | -1.7 | 26,341,200 |
| 11/25 | 3,950 | 4,048 | 3,941 | 4,035 | +99 | +2.5 | 21,448,100 |
| 11/18 | 3,838 | 3,936 | 3,790 | 3,936 | +68 | +1.8 | 21,898,700 |
| 11/11 | 3,849 | 3,918 | 3,847 | 3,868 | +30 | +0.8 | 18,149,900 |
| 11/4 | 3,850 | 3,952 | 3,833 | 3,838 | +3 | +0.1 | 23,639,300 |
| 10/28 | 3,748 | 3,839 | 3,708 | 3,835 | +116 | +3.1 | 21,966,600 |
| 10/21 | 3,839 | 3,841 | 3,718 | 3,719 | -109 | -2.9 | 19,280,800 |
| 10/14 | 3,750 | 3,839 | 3,727 | 3,828 | +39 | +1.0 | 17,713,000 |
| 10/7 | 3,742 | 3,887 | 3,674 | 3,789 | +22 | +0.6 | 26,937,800 |
| 9/30 | 3,758 | 3,784 | 3,663 | 3,767 | -22 | -0.6 | 31,859,200 |
| 9/22 | 3,845 | 3,851 | 3,732 | 3,789 | -93 | -2.4 | 16,354,000 |
| 9/16 | 3,902 | 3,932 | 3,842 | 3,882 | -32 | -0.8 | 20,745,500 |
| 9/9 | 3,820 | 3,920 | 3,765 | 3,914 | +81 | +2.1 | 21,405,900 |
| 9/2 | 3,775 | 3,873 | 3,771 | 3,833 | +19 | +0.5 | 19,253,100 |
| 8/26 | 3,810 | 3,852 | 3,784 | 3,814 | -2 | -0.1 | 17,835,500 |
| 8/19 | 3,798 | 3,935 | 3,773 | 3,816 | +18 | +0.5 | 22,183,400 |
| 8/12 | 3,709 | 3,808 | 3,707 | 3,798 | +64 | +1.7 | 14,510,900 |
▶︎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
