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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 2,898 | 3,040 | 2,803 | 2,998 | +108 | +3.7 | 4,517,600 |
| 19/09 | 2,910 | 3,045 | 2,845 | 2,890 | -25 | -0.9 | 5,012,200 |
| 19/08 | 3,010 | 3,050 | 2,762 | 2,915 | -95 | -3.2 | 6,165,500 |
| 19/07 | 3,045 | 3,145 | 2,944 | 3,010 | +5 | +0.2 | 3,165,800 |
| 19/06 | 2,982 | 3,140 | 2,907 | 3,005 | -20 | -0.7 | 2,938,600 |
| 19/05 | 3,400 | 3,440 | 2,923 | 3,025 | -390 | -11.4 | 3,579,300 |
| 19/04 | 3,465 | 3,480 | 3,255 | 3,415 | +50 | +1.5 | 3,112,700 |
| 19/03 | 3,505 | 3,555 | 3,220 | 3,365 | -150 | -4.3 | 3,701,000 |
| 19/02 | 3,140 | 3,590 | 3,135 | 3,515 | +350 | +11.1 | 3,376,200 |
| 19/01 | 2,985 | 3,200 | 2,980 | 3,165 | +110 | +3.6 | 2,855,200 |
| 18/12 | 3,585 | 3,590 | 2,860 | 3,055 | -460 | -13.1 | 3,572,500 |
| 18/11 | 3,505 | 3,690 | 3,340 | 3,515 | -5 | -0.1 | 4,937,500 |
| 18/10 | 3,915 | 3,975 | 3,365 | 3,520 | -400 | -10.2 | 6,609,900 |
| 18/09 | 3,835 | 4,045 | 3,765 | 3,920 | +125 | +3.3 | 4,825,300 |
| 18/08 | 3,620 | 3,920 | 3,555 | 3,795 | +170 | +4.7 | 5,143,900 |
| 18/07 | 3,550 | 3,700 | 3,425 | 3,625 | +45 | +1.3 | 3,895,100 |
| 18/06 | 3,960 | 4,040 | 3,540 | 3,580 | -385 | -9.7 | 4,763,600 |
| 18/05 | 3,930 | 4,125 | 3,830 | 3,965 | -15 | -0.4 | 5,278,500 |
| 18/04 | 3,685 | 3,985 | 3,595 | 3,980 | +325 | +8.9 | 4,442,800 |
| 18/03 | 3,525 | 3,815 | 3,400 | 3,655 | +65 | +1.8 | 4,728,100 |
| 18/02 | 3,690 | 3,815 | 3,310 | 3,590 | -100 | -2.7 | 5,881,100 |
| 18/01 | 3,770 | 3,845 | 3,665 | 3,690 | -55 | -1.5 | 3,466,500 |
| 17/12 | 3,900 | 3,900 | 3,625 | 3,745 | -135 | -3.5 | 4,526,500 |
| 17/11 | 4,255 | 4,615 | 3,790 | 3,880 | -330 | -7.8 | 6,914,900 |
| 17/10 | 4,100 | 4,340 | 4,030 | 4,210 | +160 | +4.0 | 4,452,300 |
| 17/09 | 4,160 | 4,175 | 3,860 | 4,050 | -95 | -2.3 | 4,249,800 |
| 17/08 | 4,315 | 4,345 | 3,945 | 4,145 | -150 | -3.5 | 6,516,600 |
| 17/07 | 4,525 | 4,585 | 4,295 | 4,295 | -265 | -5.8 | 4,730,600 |
| 17/06 | 4,075 | 4,745 | 4,070 | 4,560 | +515 | +12.7 | 9,149,300 |
| 17/05 | 3,605 | 4,145 | 3,560 | 4,045 | +440 | +12.2 | 6,101,500 |
▶︎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
