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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 3,988 | 3,997 | 3,934 | 3,981 | -16 | -0.4 | 153,500 |
| 8/23 | 4,000 | 4,009 | 3,976 | 3,997 | -5 | -0.1 | 209,000 |
| 8/22 | 3,967 | 4,049 | 3,951 | 4,002 | +89 | +2.3 | 327,900 |
| 8/21 | 3,924 | 3,947 | 3,892 | 3,913 | -35 | -0.9 | 115,400 |
| 8/20 | 3,957 | 3,970 | 3,910 | 3,948 | +41 | +1.1 | 160,800 |
| 8/19 | 3,937 | 3,967 | 3,889 | 3,907 | -19 | -0.5 | 256,900 |
| 8/16 | 3,870 | 3,926 | 3,850 | 3,926 | +113 | +3.0 | 264,000 |
| 8/15 | 3,824 | 3,860 | 3,788 | 3,813 | -11 | -0.3 | 181,000 |
| 8/14 | 3,880 | 3,915 | 3,798 | 3,824 | -3 | -0.1 | 231,900 |
| 8/13 | 3,742 | 3,829 | 3,742 | 3,827 | +125 | +3.4 | 275,500 |
| 8/9 | 3,793 | 3,820 | 3,669 | 3,702 | -21 | -0.6 | 305,300 |
| 8/8 | 3,710 | 3,834 | 3,706 | 3,723 | -57 | -1.5 | 304,400 |
| 8/7 | 3,724 | 3,939 | 3,641 | 3,780 | +165 | +4.6 | 637,200 |
| 8/6 | 3,773 | 3,773 | 3,584 | 3,615 | +262 | +7.8 | 859,500 |
| 8/5 | 3,517 | 3,650 | 3,316 | 3,353 | -304 | -8.3 | 683,100 |
| 8/2 | 3,706 | 3,783 | 3,656 | 3,657 | -170 | -4.4 | 552,700 |
| 8/1 | 3,937 | 3,937 | 3,806 | 3,827 | -178 | -4.4 | 382,400 |
| 7/31 | 3,940 | 4,005 | 3,932 | 4,005 | +31 | +0.8 | 211,000 |
| 7/30 | 3,948 | 3,983 | 3,921 | 3,974 | +26 | +0.7 | 229,700 |
| 7/29 | 3,934 | 3,978 | 3,923 | 3,948 | +68 | +1.8 | 198,500 |
| 7/26 | 3,925 | 3,945 | 3,868 | 3,880 | -34 | -0.9 | 305,600 |
| 7/25 | 3,950 | 3,955 | 3,891 | 3,914 | -81 | -2.0 | 278,400 |
| 7/24 | 3,995 | 4,055 | 3,972 | 3,995 | -48 | -1.2 | 282,200 |
| 7/23 | 3,990 | 4,056 | 3,983 | 4,043 | +72 | +1.8 | 245,700 |
| 7/22 | 3,990 | 4,013 | 3,962 | 3,971 | -9 | -0.2 | 260,800 |
| 7/19 | 3,950 | 4,005 | 3,934 | 3,980 | +24 | +0.6 | 267,300 |
| 7/18 | 3,977 | 3,996 | 3,946 | 3,956 | -53 | -1.3 | 398,700 |
| 7/17 | 4,105 | 4,114 | 4,001 | 4,009 | -70 | -1.7 | 575,700 |
| 7/16 | 4,158 | 4,158 | 4,074 | 4,079 | -121 | -2.9 | 404,400 |
| 7/12 | 4,133 | 4,229 | 4,130 | 4,200 | +8 | +0.2 | 301,300 |
▶︎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
