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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 3,520 | 3,620 | 3,335 | 3,605 | +115 | +3.3 | 4,094,000 |
| 17/03 | 3,360 | 3,635 | 3,350 | 3,490 | +160 | +4.8 | 4,859,800 |
| 17/02 | 3,245 | 3,460 | 3,110 | 3,330 | +60 | +1.8 | 5,693,400 |
| 17/01 | 3,285 | 3,345 | 3,200 | 3,270 | +50 | +1.6 | 3,894,400 |
| 16/12 | 3,100 | 3,310 | 2,978 | 3,220 | +125 | +4.0 | 7,387,900 |
| 16/11 | 2,986 | 3,335 | 2,926 | 3,095 | +109 | +3.7 | 7,445,900 |
| 16/10 | 2,867 | 3,030 | 2,856 | 2,986 | +121 | +4.2 | 7,577,300 |
| 16/09 | 2,714 | 2,962 | 2,683 | 2,865 | +141 | +5.2 | 5,576,200 |
| 16/08 | 2,887 | 3,075 | 2,675 | 2,724 | -186 | -6.4 | 6,464,700 |
| 16/07 | 2,772 | 2,954 | 2,726 | 2,910 | +139 | +5.0 | 4,646,500 |
| 16/06 | 2,614 | 2,875 | 2,525 | 2,771 | +156 | +6.0 | 8,978,200 |
| 16/05 | 2,709 | 2,901 | 2,410 | 2,615 | -213 | -7.5 | 9,343,100 |
| 16/04 | 2,699 | 2,977 | 2,578 | 2,828 | +126 | +4.7 | 5,536,300 |
| 16/03 | 2,848 | 2,952 | 2,645 | 2,702 | -158 | -5.5 | 7,837,600 |
| 16/02 | 3,270 | 3,430 | 2,558 | 2,860 | -395 | -12.1 | 7,919,700 |
| 16/01 | 3,330 | 3,385 | 2,957 | 3,255 | -115 | -3.4 | 5,904,300 |
| 15/12 | 3,400 | 3,630 | 3,300 | 3,370 | -15 | -0.4 | 7,171,900 |
| 15/11 | 2,882 | 3,485 | 2,858 | 3,385 | +459 | +15.7 | 9,419,300 |
| 15/10 | 2,630 | 2,939 | 2,509 | 2,926 | +331 | +12.8 | 6,871,100 |
| 15/09 | 2,649 | 2,834 | 2,491 | 2,595 | -104 | -3.9 | 9,426,000 |
| 15/08 | 2,602 | 2,958 | 2,541 | 2,699 | +97 | +3.7 | 9,979,500 |
| 15/07 | 2,634 | 2,772 | 2,523 | 2,602 | -32 | -1.2 | 7,386,200 |
| 15/06 | 2,711 | 2,711 | 2,562 | 2,634 | -81 | -3.0 | 10,358,000 |
| 15/05 | 2,803 | 2,920 | 2,654 | 2,715 | -90 | -3.2 | 11,132,200 |
| 15/04 | 2,938 | 3,110 | 2,798 | 2,805 | -166 | -5.6 | 8,595,600 |
| 15/03 | 2,942 | 3,125 | 2,901 | 2,971 | +24 | +0.8 | 5,860,100 |
| 15/02 | 2,680 | 3,080 | 2,675 | 2,947 | +256 | +9.5 | 5,847,200 |
| 15/01 | 2,679 | 2,776 | 2,579 | 2,691 | +14 | +0.5 | 4,027,800 |
| 14/12 | 2,672 | 2,776 | 2,598 | 2,677 | +8 | +0.3 | 6,521,800 |
| 14/11 | 2,510 | 2,734 | 2,415 | 2,669 | +170 | +6.8 | 6,787,500 |
▶︎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
