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) |
|---|---|---|---|---|---|---|---|
| 7/11 | 4,220 | 4,227 | 4,179 | 4,192 | -16 | -0.4 | 357,100 |
| 7/10 | 4,218 | 4,223 | 4,153 | 4,208 | +32 | +0.8 | 304,500 |
| 7/9 | 4,173 | 4,201 | 4,149 | 4,176 | +22 | +0.5 | 264,700 |
| 7/8 | 4,091 | 4,156 | 4,091 | 4,154 | +88 | +2.2 | 267,900 |
| 7/5 | 4,065 | 4,090 | 4,038 | 4,066 | -13 | -0.3 | 249,200 |
| 7/4 | 4,106 | 4,118 | 4,063 | 4,079 | -27 | -0.7 | 198,600 |
| 7/3 | 4,150 | 4,166 | 4,070 | 4,106 | -54 | -1.3 | 219,000 |
| 7/2 | 4,139 | 4,215 | 4,139 | 4,160 | +33 | +0.8 | 318,200 |
| 7/1 | 4,090 | 4,187 | 4,089 | 4,127 | +22 | +0.5 | 386,900 |
| 6/28 | 4,215 | 4,237 | 4,082 | 4,105 | -161 | -3.8 | 903,300 |
| 6/27 | 4,187 | 4,286 | 4,155 | 4,266 | +38 | +0.9 | 387,400 |
| 6/26 | 4,241 | 4,275 | 4,208 | 4,228 | -31 | -0.7 | 241,800 |
| 6/25 | 4,210 | 4,275 | 4,200 | 4,259 | +49 | +1.2 | 355,600 |
| 6/24 | 4,117 | 4,237 | 4,100 | 4,210 | +85 | +2.1 | 416,900 |
| 6/21 | 4,091 | 4,137 | 4,085 | 4,125 | +73 | +1.8 | 405,600 |
| 6/20 | 4,074 | 4,108 | 4,043 | 4,052 | +5 | +0.1 | 269,900 |
| 6/19 | 4,109 | 4,125 | 4,035 | 4,047 | -34 | -0.8 | 245,300 |
| 6/18 | 4,075 | 4,111 | 4,055 | 4,081 | +18 | +0.4 | 257,700 |
| 6/17 | 4,084 | 4,095 | 4,007 | 4,063 | +13 | +0.3 | 190,400 |
| 6/14 | 3,977 | 4,067 | 3,975 | 4,050 | +3 | +0.1 | 343,800 |
| 6/13 | 4,090 | 4,149 | 4,018 | 4,047 | +15 | +0.4 | 433,500 |
| 6/12 | 4,050 | 4,050 | 3,978 | 4,032 | -15 | -0.4 | 263,400 |
| 6/11 | 4,029 | 4,094 | 4,021 | 4,047 | +5 | +0.1 | 292,100 |
| 6/10 | 3,987 | 4,042 | 3,976 | 4,042 | +80 | +2.0 | 288,600 |
| 6/7 | 3,970 | 3,989 | 3,940 | 3,962 | +1 | +0.0 | 192,900 |
| 6/6 | 4,059 | 4,059 | 3,935 | 3,961 | -66 | -1.6 | 267,700 |
| 6/5 | 4,002 | 4,084 | 3,996 | 4,027 | +25 | +0.6 | 374,100 |
| 6/4 | 4,015 | 4,025 | 3,971 | 4,002 | -5 | -0.1 | 261,100 |
| 6/3 | 3,960 | 4,051 | 3,959 | 4,007 | +57 | +1.4 | 345,900 |
| 5/31 | 3,858 | 3,955 | 3,844 | 3,950 | +130 | +3.4 | 456,900 |
▶︎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
