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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 3,887 | 3,901 | 3,701 | 3,734 | -191 | -4.9 | 28,945,700 |
| 7/29 | 4,010 | 4,014 | 3,890 | 3,925 | -72 | -1.8 | 22,719,200 |
| 7/22 | 3,960 | 4,063 | 3,913 | 3,997 | +8 | +0.2 | 21,284,800 |
| 7/15 | 3,930 | 4,019 | 3,919 | 3,989 | +105 | +2.7 | 24,080,500 |
| 7/8 | 3,796 | 3,938 | 3,779 | 3,884 | +125 | +3.3 | 28,145,300 |
| 7/1 | 3,724 | 3,848 | 3,717 | 3,759 | +52 | +1.4 | 33,343,300 |
| 6/24 | 3,541 | 3,724 | 3,541 | 3,707 | +155 | +4.4 | 23,239,300 |
| 6/17 | 3,614 | 3,629 | 3,497 | 3,552 | -80 | -2.2 | 34,032,200 |
| 6/10 | 3,630 | 3,687 | 3,617 | 3,632 | +13 | +0.4 | 26,856,100 |
| 6/3 | 3,748 | 3,759 | 3,601 | 3,619 | -125 | -3.3 | 39,073,400 |
| 5/27 | 3,775 | 3,810 | 3,727 | 3,744 | +15 | +0.4 | 23,487,200 |
| 5/20 | 3,641 | 3,735 | 3,620 | 3,729 | +58 | +1.6 | 23,555,300 |
| 5/13 | 3,810 | 3,829 | 3,603 | 3,671 | -157 | -4.1 | 26,772,200 |
| 5/6 | 3,766 | 3,834 | 3,754 | 3,828 | +59 | +1.6 | 11,433,900 |
| 4/28 | 3,699 | 3,769 | 3,675 | 3,769 | +31 | +0.8 | 21,265,500 |
| 4/22 | 3,737 | 3,767 | 3,697 | 3,738 | -19 | -0.5 | 22,634,000 |
| 4/15 | 3,700 | 3,768 | 3,685 | 3,757 | +62 | +1.7 | 27,102,700 |
| 4/8 | 3,550 | 3,695 | 3,542 | 3,695 | +151 | +4.3 | 35,826,900 |
| 4/1 | 3,619 | 3,624 | 3,455 | 3,544 | -68 | -1.9 | 32,927,900 |
| 3/25 | 3,596 | 3,649 | 3,580 | 3,612 | +18 | +0.5 | 22,740,900 |
| 3/18 | 3,418 | 3,594 | 3,401 | 3,594 | +203 | +6.0 | 30,186,000 |
| 3/11 | 3,455 | 3,459 | 3,250 | 3,391 | -69 | -2.0 | 33,792,600 |
| 3/4 | 3,474 | 3,531 | 3,426 | 3,460 | +26 | +0.8 | 22,949,200 |
| 2/25 | 3,501 | 3,520 | 3,421 | 3,434 | -102 | -2.9 | 18,817,700 |
| 2/18 | 3,483 | 3,558 | 3,453 | 3,536 | +16 | +0.5 | 28,480,000 |
| 2/10 | 3,400 | 3,520 | 3,387 | 3,520 | +136 | +4.0 | 31,490,100 |
| 2/4 | 3,319 | 3,398 | 3,285 | 3,384 | +57 | +1.7 | 26,553,300 |
| 1/28 | 3,329 | 3,353 | 3,251 | 3,327 | +4 | +0.1 | 29,813,500 |
| 1/21 | 3,370 | 3,393 | 3,287 | 3,323 | -21 | -0.6 | 25,866,400 |
| 1/14 | 3,250 | 3,396 | 3,244 | 3,344 | +148 | +4.6 | 30,016,000 |
▶︎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
