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
4,176.9
円
(10:45)
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 | 4,150 | 4,177 | +64 | +1.6 | 1,403,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 3,191 | 3,231 | 3,173 | 3,196 | +59 | +1.9 | 21,042,800 |
| 12/30 | 3,140 | 3,179 | 3,125 | 3,137 | -8 | -0.3 | 18,038,000 |
| 12/24 | 3,120 | 3,158 | 3,115 | 3,145 | +3 | +0.1 | 23,380,000 |
| 12/17 | 3,081 | 3,177 | 3,075 | 3,142 | +61 | +2.0 | 31,593,600 |
| 12/10 | 3,077 | 3,176 | 3,071 | 3,081 | +11 | +0.4 | 31,326,100 |
| 12/3 | 3,100 | 3,125 | 2,993 | 3,070 | -66 | -2.1 | 43,050,700 |
| 11/26 | 3,205 | 3,206 | 3,122 | 3,136 | -91 | -2.8 | 28,220,300 |
| 11/19 | 3,300 | 3,319 | 3,222 | 3,227 | -67 | -2.0 | 26,999,900 |
| 11/12 | 3,246 | 3,302 | 3,224 | 3,294 | +50 | +1.5 | 32,968,900 |
| 11/5 | 3,245 | 3,276 | 3,226 | 3,244 | +41 | +1.3 | 31,518,300 |
| 10/29 | 3,195 | 3,249 | 3,161 | 3,203 | 0 | 0.0 | 44,304,400 |
| 10/22 | 3,220 | 3,252 | 3,191 | 3,203 | -29 | -0.9 | 34,920,900 |
| 10/15 | 3,225 | 3,287 | 3,200 | 3,232 | +33 | +1.0 | 43,213,600 |
| 10/8 | 3,665 | 3,667 | 3,157 | 3,199 | -437 | -12.0 | 97,106,900 |
| 10/1 | 3,784 | 3,793 | 3,621 | 3,636 | -135 | -3.6 | 41,141,700 |
| 9/24 | 3,780 | 3,784 | 3,740 | 3,771 | -42 | -1.1 | 16,624,300 |
| 9/17 | 3,751 | 3,827 | 3,711 | 3,813 | +62 | +1.7 | 35,803,600 |
| 9/10 | 3,726 | 3,842 | 3,723 | 3,751 | +26 | +0.7 | 33,243,600 |
| 9/3 | 3,640 | 3,742 | 3,631 | 3,725 | +77 | +2.1 | 23,564,900 |
| 8/27 | 3,698 | 3,750 | 3,636 | 3,648 | -10 | -0.3 | 21,338,100 |
| 8/20 | 3,655 | 3,712 | 3,626 | 3,658 | -16 | -0.4 | 19,124,700 |
| 8/13 | 3,607 | 3,687 | 3,580 | 3,674 | +46 | +1.3 | 18,433,100 |
| 8/6 | 3,670 | 3,711 | 3,607 | 3,628 | -54 | -1.5 | 22,430,300 |
| 7/30 | 3,740 | 3,771 | 3,647 | 3,682 | -28 | -0.8 | 22,360,700 |
| 7/21 | 3,711 | 3,758 | 3,700 | 3,710 | -26 | -0.7 | 9,879,300 |
| 7/16 | 3,694 | 3,814 | 3,677 | 3,736 | +92 | +2.5 | 24,665,900 |
| 7/9 | 3,720 | 3,737 | 3,606 | 3,644 | -109 | -2.9 | 21,547,400 |
| 7/2 | 3,776 | 3,778 | 3,680 | 3,753 | -5 | -0.1 | 19,421,200 |
| 6/25 | 3,660 | 3,779 | 3,637 | 3,758 | +35 | +0.9 | 21,025,700 |
| 6/18 | 3,777 | 3,824 | 3,695 | 3,723 | -56 | -1.5 | 24,872,600 |
▶︎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
