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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 4,932 | 5,049 | 4,620 | 4,751 | -256 | -5.1 | 5,459,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 4,565 | 5,138 | 4,541 | 5,007 | +495 | +11.0 | 10,314,700 |
| 24/09 | 4,007 | 4,561 | 3,777 | 4,512 | +485 | +12.0 | 6,548,100 |
| 24/08 | 3,937 | 4,063 | 3,316 | 4,027 | +22 | +0.6 | 6,687,300 |
| 24/07 | 4,090 | 4,229 | 3,868 | 4,005 | -100 | -2.4 | 6,525,400 |
| 24/06 | 3,960 | 4,286 | 3,935 | 4,105 | +155 | +3.9 | 6,737,000 |
| 24/05 | 3,769 | 4,392 | 3,656 | 3,950 | +150 | +4.0 | 10,476,200 |
| 24/04 | 3,799 | 3,978 | 3,643 | 3,800 | -23 | -0.6 | 8,910,200 |
| 24/03 | 2,749 | 4,082 | 2,721 | 3,823 | +1,063 | +38.5 | 17,810,000 |
| 24/02 | 2,663 | 3,009 | 2,662 | 2,760 | +86 | +3.2 | 5,695,300 |
| 24/01 | 2,655 | 2,808 | 2,615 | 2,674 | +18 | +0.7 | 3,168,500 |
| 23/12 | 2,812 | 2,812 | 2,580 | 2,656 | -139 | -5.0 | 2,973,000 |
| 23/11 | 2,729 | 2,882 | 2,661 | 2,795 | +98 | +3.6 | 3,474,800 |
| 23/10 | 2,795 | 2,800 | 2,583 | 2,697 | -83 | -3.0 | 3,283,200 |
| 23/09 | 2,748 | 2,848 | 2,724 | 2,780 | +32 | +1.2 | 3,610,300 |
| 23/08 | 2,659 | 2,770 | 2,551 | 2,748 | +103 | +3.9 | 4,132,400 |
| 23/07 | 2,680 | 2,694 | 2,588 | 2,645 | -17 | -0.6 | 3,755,500 |
| 23/06 | 2,771 | 2,862 | 2,645 | 2,662 | -99 | -3.6 | 4,544,100 |
| 23/05 | 2,777 | 2,885 | 2,649 | 2,761 | +9 | +0.3 | 4,214,200 |
| 23/04 | 2,643 | 2,769 | 2,621 | 2,752 | +122 | +4.6 | 3,179,500 |
| 23/03 | 2,564 | 2,675 | 2,536 | 2,630 | +39 | +1.5 | 5,148,800 |
| 23/02 | 2,798 | 2,799 | 2,590 | 2,591 | -179 | -6.5 | 4,549,800 |
| 23/01 | 2,870 | 2,885 | 2,670 | 2,770 | -128 | -4.4 | 3,116,000 |
| 22/12 | 3,030 | 3,040 | 2,853 | 2,898 | -101 | -3.4 | 3,084,500 |
| 22/11 | 3,115 | 3,130 | 2,835 | 2,999 | -106 | -3.4 | 3,247,400 |
| 22/10 | 3,050 | 3,190 | 3,030 | 3,105 | +20 | +0.7 | 2,259,100 |
| 22/09 | 3,165 | 3,245 | 2,975 | 3,085 | -110 | -3.4 | 3,004,700 |
| 22/08 | 3,120 | 3,295 | 3,015 | 3,195 | +80 | +2.6 | 2,537,600 |
| 22/07 | 3,060 | 3,275 | 3,035 | 3,115 | +70 | +2.3 | 1,880,900 |
| 22/06 | 2,942 | 3,095 | 2,805 | 3,045 | +106 | +3.6 | 2,833,000 |
| 22/05 | 3,190 | 3,290 | 2,874 | 2,939 | -256 | -8.0 | 2,503,000 |
▶︎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
