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
ー
円
(ー)
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 | 4,154 | +41 | +1.0 | 9,613,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 3,668 | 3,721 | 3,566 | 3,592 | +30 | +0.8 | 29,295,000 |
| 4/10 | 3,235 | 3,565 | 3,210 | 3,562 | +394 | +12.4 | 30,545,600 |
| 4/3 | 3,299 | 3,423 | 3,119 | 3,168 | -256 | -7.5 | 36,967,800 |
| 3/27 | 3,019 | 3,448 | 2,952 | 3,424 | +506 | +17.3 | 65,562,600 |
| 3/19 | 3,101 | 3,136 | 2,894 | 2,918 | -187 | -6.0 | 62,138,500 |
| 3/13 | 3,730 | 3,795 | 2,968 | 3,105 | -712 | -18.7 | 59,175,300 |
| 3/6 | 3,738 | 3,989 | 3,730 | 3,817 | +54 | +1.4 | 37,487,800 |
| 2/28 | 4,023 | 4,123 | 3,744 | 3,763 | -466 | -11.0 | 30,434,100 |
| 2/21 | 4,250 | 4,270 | 4,157 | 4,229 | -69 | -1.6 | 16,038,100 |
| 2/14 | 4,407 | 4,412 | 4,248 | 4,298 | -200 | -4.5 | 17,956,900 |
| 2/7 | 4,175 | 4,526 | 4,132 | 4,498 | +271 | +6.4 | 26,741,100 |
| 1/31 | 4,301 | 4,334 | 4,213 | 4,227 | -120 | -2.8 | 18,799,800 |
| 1/24 | 4,417 | 4,467 | 4,340 | 4,347 | -86 | -1.9 | 13,911,700 |
| 1/17 | 4,435 | 4,456 | 4,380 | 4,433 | +54 | +1.2 | 12,075,500 |
| 1/10 | 4,297 | 4,379 | 4,217 | 4,379 | +47 | +1.1 | 20,670,200 |
| 12/30 | 4,335 | 4,355 | 4,319 | 4,332 | -32 | -0.7 | 2,537,200 |
| 12/27 | 4,380 | 4,427 | 4,325 | 4,364 | -41 | -0.9 | 11,687,200 |
| 12/20 | 4,426 | 4,492 | 4,373 | 4,405 | -21 | -0.5 | 17,746,200 |
| 12/13 | 4,400 | 4,480 | 4,347 | 4,426 | +41 | +0.9 | 18,922,100 |
| 12/6 | 4,485 | 4,519 | 4,376 | 4,385 | -70 | -1.6 | 18,768,000 |
| 11/29 | 4,481 | 4,517 | 4,416 | 4,455 | +6 | +0.1 | 20,348,500 |
| 11/22 | 4,480 | 4,562 | 4,366 | 4,449 | -7 | -0.2 | 32,161,800 |
| 11/15 | 4,400 | 4,481 | 4,263 | 4,456 | +78 | +1.8 | 27,494,300 |
| 11/8 | 4,070 | 4,390 | 4,061 | 4,378 | +378 | +9.5 | 33,020,800 |
| 11/1 | 3,843 | 4,023 | 3,812 | 4,000 | +164 | +4.3 | 27,674,800 |
| 10/25 | 3,772 | 3,859 | 3,772 | 3,836 | +56 | +1.5 | 12,338,100 |
| 10/18 | 3,753 | 3,871 | 3,753 | 3,780 | +60 | +1.6 | 17,733,200 |
| 10/11 | 3,636 | 3,735 | 3,602 | 3,720 | +80 | +2.2 | 21,774,400 |
| 10/4 | 3,740 | 3,790 | 3,616 | 3,640 | -140 | -3.7 | 21,676,100 |
| 9/27 | 3,794 | 3,886 | 3,746 | 3,780 | -18 | -0.5 | 28,746,200 |
▶︎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
