4540東証P貸借
業種 医薬品
ツムラ 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 |
|---|---|
| 5,138 (24/10/08) | 2,580 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,138 (24/10/08) | 2,615 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 4,878 | 4,888 | 4,751 | 4,751 | -107 | -2.2 | 242,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,804 | 4,861 | 4,774 | 4,858 | +35 | +0.7 | 158,500 |
| 11/21 | 4,920 | 4,944 | 4,815 | 4,823 | -64 | -1.3 | 201,000 |
| 11/20 | 4,942 | 4,950 | 4,850 | 4,887 | -34 | -0.7 | 158,500 |
| 11/19 | 4,752 | 4,936 | 4,708 | 4,921 | +144 | +3.0 | 288,500 |
| 11/18 | 4,760 | 4,809 | 4,747 | 4,777 | -23 | -0.5 | 234,900 |
| 11/15 | 4,884 | 4,915 | 4,792 | 4,800 | -84 | -1.7 | 329,100 |
| 11/14 | 4,862 | 4,912 | 4,833 | 4,884 | -25 | -0.5 | 189,600 |
| 11/13 | 4,906 | 4,946 | 4,853 | 4,909 | -45 | -0.9 | 215,300 |
| 11/12 | 5,000 | 5,049 | 4,898 | 4,954 | +89 | +1.8 | 475,600 |
| 11/11 | 4,862 | 4,933 | 4,804 | 4,865 | +73 | +1.5 | 312,500 |
| 11/8 | 4,890 | 4,948 | 4,729 | 4,792 | -168 | -3.4 | 702,100 |
| 11/7 | 4,929 | 4,995 | 4,811 | 4,960 | +40 | +0.8 | 777,200 |
| 11/6 | 4,862 | 4,968 | 4,825 | 4,920 | +60 | +1.2 | 248,700 |
| 11/5 | 4,670 | 4,878 | 4,620 | 4,860 | -20 | -0.4 | 448,400 |
| 11/1 | 4,932 | 5,000 | 4,870 | 4,880 | -127 | -2.5 | 234,300 |
| 10/31 | 5,092 | 5,097 | 4,971 | 5,007 | -63 | -1.2 | 322,300 |
| 10/30 | 5,049 | 5,116 | 5,034 | 5,070 | +47 | +0.9 | 900,600 |
| 10/29 | 4,972 | 5,037 | 4,910 | 5,023 | +73 | +1.5 | 333,000 |
| 10/28 | 4,918 | 4,972 | 4,880 | 4,950 | +48 | +1.0 | 235,800 |
| 10/25 | 4,887 | 4,910 | 4,834 | 4,902 | -21 | -0.4 | 318,100 |
| 10/24 | 4,859 | 4,934 | 4,833 | 4,923 | +27 | +0.6 | 232,500 |
| 10/23 | 4,911 | 4,959 | 4,889 | 4,896 | -16 | -0.3 | 158,600 |
| 10/22 | 4,896 | 4,934 | 4,890 | 4,912 | -10 | -0.2 | 277,800 |
| 10/21 | 4,893 | 4,937 | 4,858 | 4,922 | +35 | +0.7 | 304,200 |
| 10/18 | 4,905 | 4,930 | 4,882 | 4,887 | +6 | +0.1 | 229,000 |
| 10/17 | 4,955 | 4,955 | 4,852 | 4,881 | -65 | -1.3 | 345,100 |
| 10/16 | 4,944 | 5,050 | 4,940 | 4,946 | +33 | +0.7 | 321,900 |
| 10/15 | 4,933 | 4,945 | 4,870 | 4,913 | -12 | -0.2 | 357,400 |
| 10/11 | 4,981 | 4,990 | 4,906 | 4,925 | -67 | -1.3 | 348,100 |
| 10/10 | 5,000 | 5,019 | 4,926 | 4,992 | +28 | +0.6 | 357,400 |
▶︎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
