4540東証P貸借
業種 医薬品
ツムラ 株価時系列データ
PTS
4,794.9
円
(09:05)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 4,770 | 4,825 | 4,770 | 4,817 | +66 | +1.4 | 19,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/16 | 3,899 | 3,931 | 3,872 | 3,911 | -2 | -0.1 | 303,400 |
| 4/15 | 3,938 | 3,965 | 3,865 | 3,913 | -47 | -1.2 | 324,800 |
| 4/12 | 3,930 | 3,978 | 3,921 | 3,960 | +2 | +0.1 | 252,400 |
| 4/11 | 3,933 | 3,975 | 3,889 | 3,958 | +32 | +0.8 | 387,100 |
| 4/10 | 3,895 | 3,952 | 3,878 | 3,926 | -14 | -0.4 | 313,600 |
| 4/9 | 3,959 | 3,974 | 3,900 | 3,940 | +14 | +0.4 | 407,600 |
| 4/8 | 3,812 | 3,930 | 3,780 | 3,926 | +115 | +3.0 | 453,300 |
| 4/5 | 3,820 | 3,836 | 3,773 | 3,811 | -56 | -1.5 | 484,400 |
| 4/4 | 3,810 | 3,903 | 3,779 | 3,867 | +96 | +2.6 | 433,600 |
| 4/3 | 3,800 | 3,838 | 3,737 | 3,771 | +16 | +0.4 | 521,300 |
| 4/2 | 3,801 | 3,825 | 3,721 | 3,755 | -79 | -2.1 | 609,100 |
| 4/1 | 3,799 | 3,851 | 3,762 | 3,834 | +11 | +0.3 | 659,700 |
| 3/29 | 3,760 | 3,892 | 3,701 | 3,823 | +60 | +1.6 | 468,700 |
| 3/28 | 3,800 | 3,825 | 3,745 | 3,763 | -91 | -2.4 | 492,000 |
| 3/27 | 3,888 | 3,890 | 3,814 | 3,854 | +7 | +0.2 | 446,600 |
| 3/26 | 3,867 | 3,891 | 3,811 | 3,847 | -44 | -1.1 | 573,900 |
| 3/25 | 4,049 | 4,082 | 3,891 | 3,891 | -109 | -2.7 | 861,600 |
| 3/22 | 3,959 | 4,028 | 3,920 | 4,000 | +214 | +5.7 | 981,500 |
| 3/21 | 3,860 | 3,938 | 3,744 | 3,786 | -4 | -0.1 | 648,600 |
| 3/19 | 3,634 | 3,809 | 3,611 | 3,790 | +132 | +3.6 | 547,600 |
| 3/18 | 3,671 | 3,689 | 3,633 | 3,658 | -12 | -0.3 | 328,700 |
| 3/15 | 3,716 | 3,716 | 3,619 | 3,670 | -52 | -1.4 | 615,100 |
| 3/14 | 3,725 | 3,731 | 3,653 | 3,722 | +33 | +0.9 | 420,200 |
| 3/13 | 3,665 | 3,739 | 3,568 | 3,689 | +3 | +0.1 | 751,400 |
| 3/12 | 3,662 | 3,708 | 3,599 | 3,686 | +2 | +0.1 | 597,700 |
| 3/11 | 3,600 | 3,744 | 3,583 | 3,684 | +141 | +4.0 | 1,299,900 |
| 3/8 | 3,658 | 3,707 | 3,484 | 3,543 | -185 | -5.0 | 1,763,100 |
| 3/7 | 3,800 | 3,825 | 3,643 | 3,728 | +462 | +14.2 | 3,606,200 |
| 3/6 | 3,016 | 3,266 | 3,003 | 3,266 | +501 | +18.1 | 2,756,800 |
| 3/5 | 2,740 | 2,771 | 2,721 | 2,765 | +20 | +0.7 | 225,500 |
▶︎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
