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
4,161.1
円
(13:22)
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 | 4,162 | +49 | +1.2 | 2,074,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 3,684 | 3,779 | 3,646 | 3,779 | +107 | +2.9 | 21,746,100 |
| 6/4 | 3,746 | 3,763 | 3,583 | 3,672 | -92 | -2.4 | 32,539,500 |
| 5/28 | 3,777 | 3,812 | 3,717 | 3,764 | -51 | -1.3 | 29,095,700 |
| 5/21 | 3,790 | 3,832 | 3,733 | 3,815 | +75 | +2.0 | 24,740,300 |
| 5/14 | 3,744 | 3,785 | 3,635 | 3,740 | +65 | +1.8 | 27,680,800 |
| 5/7 | 3,654 | 3,698 | 3,631 | 3,675 | +40 | +1.1 | 10,676,100 |
| 4/30 | 3,681 | 3,719 | 3,598 | 3,635 | -48 | -1.3 | 20,752,900 |
| 4/23 | 3,705 | 3,719 | 3,603 | 3,683 | -21 | -0.6 | 29,372,900 |
| 4/16 | 3,762 | 3,777 | 3,698 | 3,704 | -46 | -1.2 | 24,440,800 |
| 4/9 | 3,979 | 4,038 | 3,706 | 3,750 | -291 | -7.2 | 40,216,500 |
| 4/2 | 4,202 | 4,209 | 3,976 | 4,041 | -163 | -3.9 | 33,601,300 |
| 3/26 | 4,311 | 4,365 | 4,107 | 4,204 | -70 | -1.6 | 35,034,000 |
| 3/19 | 4,020 | 4,322 | 4,012 | 4,274 | +260 | +6.5 | 40,863,400 |
| 3/12 | 3,847 | 4,033 | 3,845 | 4,014 | +256 | +6.8 | 41,016,600 |
| 3/5 | 3,610 | 3,832 | 3,597 | 3,758 | +176 | +4.9 | 36,466,600 |
| 2/26 | 3,730 | 3,737 | 3,582 | 3,582 | -115 | -3.1 | 28,205,700 |
| 2/19 | 3,710 | 3,781 | 3,667 | 3,697 | +9 | +0.2 | 25,733,700 |
| 2/12 | 3,641 | 3,724 | 3,605 | 3,688 | +16 | +0.4 | 25,411,000 |
| 2/5 | 3,717 | 3,767 | 3,628 | 3,672 | -26 | -0.7 | 27,417,400 |
| 1/29 | 3,680 | 3,813 | 3,653 | 3,698 | +111 | +3.1 | 34,442,500 |
| 1/22 | 3,610 | 3,627 | 3,572 | 3,587 | -14 | -0.4 | 26,088,300 |
| 1/15 | 3,782 | 3,879 | 3,601 | 3,601 | -94 | -2.5 | 32,859,600 |
| 1/8 | 3,770 | 3,774 | 3,647 | 3,695 | -60 | -1.6 | 24,849,200 |
| 12/30 | 3,724 | 3,804 | 3,690 | 3,755 | +10 | +0.3 | 13,712,000 |
| 12/25 | 3,900 | 3,908 | 3,727 | 3,745 | -132 | -3.4 | 15,709,000 |
| 12/18 | 3,900 | 3,905 | 3,803 | 3,877 | +7 | +0.2 | 19,900,900 |
| 12/11 | 3,909 | 3,935 | 3,829 | 3,870 | -29 | -0.7 | 19,966,700 |
| 12/4 | 3,760 | 3,930 | 3,705 | 3,899 | +167 | +4.5 | 32,945,800 |
| 11/27 | 3,669 | 3,764 | 3,652 | 3,732 | +83 | +2.3 | 23,144,500 |
| 11/20 | 3,595 | 3,667 | 3,554 | 3,649 | +49 | +1.4 | 26,992,200 |
▶︎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
