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) |
|---|---|---|---|---|---|---|---|
| 22/04 | 3,190 | 3,305 | 3,035 | 3,195 | -5 | -0.2 | 1,821,300 |
| 22/03 | 3,190 | 3,495 | 3,110 | 3,200 | +10 | +0.3 | 2,733,200 |
| 22/02 | 3,215 | 3,425 | 3,065 | 3,190 | -55 | -1.7 | 1,719,400 |
| 22/01 | 3,295 | 3,450 | 3,155 | 3,245 | -30 | -0.9 | 1,518,900 |
| 21/12 | 3,235 | 3,420 | 3,155 | 3,275 | +40 | +1.2 | 1,936,400 |
| 21/11 | 3,600 | 3,750 | 3,235 | 3,235 | -305 | -8.6 | 2,276,500 |
| 21/10 | 3,605 | 3,605 | 3,355 | 3,540 | -40 | -1.1 | 3,033,900 |
| 21/09 | 3,775 | 4,005 | 3,535 | 3,580 | -205 | -5.4 | 2,496,800 |
| 21/08 | 3,495 | 3,845 | 3,465 | 3,785 | +340 | +9.9 | 2,227,400 |
| 21/07 | 3,495 | 3,580 | 3,285 | 3,445 | -50 | -1.4 | 2,229,100 |
| 21/06 | 3,520 | 3,800 | 3,400 | 3,495 | +45 | +1.3 | 3,454,500 |
| 21/05 | 3,660 | 3,745 | 3,375 | 3,450 | -190 | -5.2 | 2,900,700 |
| 21/04 | 4,000 | 4,100 | 3,600 | 3,640 | -315 | -8.0 | 2,853,700 |
| 21/03 | 3,400 | 4,200 | 3,330 | 3,955 | +610 | +18.2 | 4,826,400 |
| 21/02 | 3,395 | 3,595 | 3,335 | 3,345 | -60 | -1.8 | 3,217,200 |
| 21/01 | 3,130 | 3,505 | 3,060 | 3,405 | +305 | +9.8 | 3,414,300 |
| 20/12 | 3,105 | 3,350 | 3,035 | 3,100 | +55 | +1.8 | 2,878,400 |
| 20/11 | 3,095 | 3,440 | 3,040 | 3,045 | -20 | -0.7 | 3,254,900 |
| 20/10 | 3,275 | 3,365 | 3,055 | 3,065 | -210 | -6.4 | 2,872,400 |
| 20/09 | 3,010 | 3,375 | 2,864 | 3,275 | +265 | +8.8 | 4,484,600 |
| 20/08 | 2,679 | 3,045 | 2,660 | 3,010 | +379 | +14.4 | 2,882,100 |
| 20/07 | 2,821 | 2,840 | 2,630 | 2,631 | -189 | -6.7 | 3,742,300 |
| 20/06 | 2,983 | 3,035 | 2,788 | 2,820 | -176 | -5.9 | 4,251,900 |
| 20/05 | 2,925 | 3,035 | 2,763 | 2,996 | +12 | +0.4 | 4,086,700 |
| 20/04 | 2,714 | 3,085 | 2,606 | 2,984 | +232 | +8.4 | 4,741,500 |
| 20/03 | 2,526 | 2,856 | 2,189 | 2,752 | +236 | +9.4 | 9,344,600 |
| 20/02 | 2,986 | 3,135 | 2,483 | 2,516 | -484 | -16.1 | 4,911,300 |
| 20/01 | 3,140 | 3,270 | 2,975 | 3,000 | -210 | -6.5 | 3,087,300 |
| 19/12 | 3,240 | 3,265 | 3,120 | 3,210 | -55 | -1.7 | 2,765,400 |
| 19/11 | 2,984 | 3,310 | 2,984 | 3,265 | +267 | +8.9 | 3,686,600 |
▶︎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
