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
4,147.7
円
(15:24)
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 | 4,142 | 4,149 | +36 | +0.9 | 2,999,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 3,491 | 3,653 | 3,459 | 3,600 | +137 | +4.0 | 25,761,900 |
| 11/6 | 3,282 | 3,519 | 3,258 | 3,463 | +224 | +6.9 | 23,652,900 |
| 10/30 | 3,514 | 3,517 | 3,239 | 3,239 | -261 | -7.5 | 25,623,600 |
| 10/23 | 3,560 | 3,593 | 3,465 | 3,500 | -4 | -0.1 | 16,174,600 |
| 10/16 | 3,726 | 3,763 | 3,504 | 3,504 | -208 | -5.6 | 20,230,400 |
| 10/9 | 3,662 | 3,738 | 3,625 | 3,712 | +91 | +2.5 | 19,882,900 |
| 10/2 | 3,967 | 4,009 | 3,600 | 3,621 | -304 | -7.8 | 26,113,400 |
| 9/25 | 3,936 | 3,973 | 3,876 | 3,925 | -64 | -1.6 | 15,529,900 |
| 9/18 | 3,930 | 3,996 | 3,870 | 3,989 | +76 | +1.9 | 16,832,000 |
| 9/11 | 3,811 | 3,932 | 3,785 | 3,913 | +66 | +1.7 | 21,594,900 |
| 9/4 | 3,994 | 4,029 | 3,825 | 3,847 | -127 | -3.2 | 17,977,300 |
| 8/28 | 4,030 | 4,113 | 3,930 | 3,974 | -63 | -1.6 | 16,892,100 |
| 8/21 | 4,001 | 4,053 | 3,961 | 4,037 | +57 | +1.4 | 15,686,600 |
| 8/14 | 3,895 | 4,009 | 3,872 | 3,980 | +173 | +4.5 | 18,955,200 |
| 8/7 | 3,890 | 3,974 | 3,778 | 3,807 | +51 | +1.4 | 16,575,200 |
| 7/31 | 3,724 | 3,875 | 3,703 | 3,756 | -13 | -0.3 | 19,115,700 |
| 7/22 | 3,766 | 3,845 | 3,734 | 3,769 | +58 | +1.6 | 11,944,600 |
| 7/17 | 3,705 | 3,753 | 3,670 | 3,711 | +41 | +1.1 | 19,476,600 |
| 7/10 | 3,752 | 3,833 | 3,665 | 3,670 | -96 | -2.6 | 20,557,000 |
| 7/3 | 3,943 | 3,954 | 3,714 | 3,766 | -204 | -5.1 | 21,988,400 |
| 6/26 | 4,038 | 4,055 | 3,896 | 3,970 | -54 | -1.3 | 18,916,500 |
| 6/19 | 3,919 | 4,117 | 3,915 | 4,024 | +35 | +0.9 | 25,766,800 |
| 6/12 | 4,042 | 4,141 | 3,911 | 3,989 | -52 | -1.3 | 27,451,700 |
| 6/5 | 4,190 | 4,200 | 3,981 | 4,041 | -150 | -3.6 | 34,685,800 |
| 5/29 | 4,070 | 4,216 | 4,064 | 4,191 | +144 | +3.6 | 36,333,200 |
| 5/22 | 4,001 | 4,154 | 4,001 | 4,047 | +35 | +0.9 | 24,661,500 |
| 5/15 | 3,785 | 4,123 | 3,756 | 4,012 | +276 | +7.4 | 31,210,600 |
| 5/8 | 3,720 | 3,767 | 3,661 | 3,736 | -87 | -2.3 | 13,659,600 |
| 5/1 | 3,850 | 4,036 | 3,796 | 3,823 | +34 | +0.9 | 31,932,600 |
| 4/24 | 3,629 | 3,857 | 3,625 | 3,789 | +197 | +5.5 | 28,515,000 |
▶︎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
