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) |
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 | 4,813 | -194 | -3.9 | 5,236,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 2,428 | 2,510 | 2,248 | 2,499 | +52 | +2.1 | 7,974,100 |
| 14/09 | 2,644 | 2,666 | 2,440 | 2,447 | -212 | -8.0 | 6,693,500 |
| 14/08 | 2,460 | 2,673 | 2,441 | 2,659 | +166 | +6.7 | 6,104,900 |
| 14/07 | 2,390 | 2,534 | 2,364 | 2,493 | +104 | +4.4 | 6,536,500 |
| 14/06 | 2,289 | 2,398 | 2,255 | 2,389 | +100 | +4.4 | 9,797,100 |
| 14/05 | 2,436 | 2,476 | 2,224 | 2,289 | -137 | -5.7 | 16,226,000 |
| 14/04 | 2,497 | 2,534 | 2,374 | 2,426 | -54 | -2.2 | 7,754,800 |
| 14/03 | 2,679 | 2,694 | 2,410 | 2,480 | -227 | -8.4 | 8,134,500 |
| 14/02 | 2,525 | 2,792 | 2,425 | 2,707 | +169 | +6.7 | 8,242,900 |
| 14/01 | 2,789 | 2,792 | 2,510 | 2,538 | -250 | -9.0 | 9,428,500 |
| 13/12 | 2,780 | 2,801 | 2,626 | 2,788 | +9 | +0.3 | 6,917,900 |
| 13/11 | 3,050 | 3,050 | 2,708 | 2,779 | -301 | -9.8 | 9,116,600 |
| 13/10 | 2,858 | 3,085 | 2,691 | 3,080 | +202 | +7.0 | 6,242,400 |
| 13/09 | 2,639 | 2,933 | 2,639 | 2,878 | +240 | +9.1 | 6,264,800 |
| 13/08 | 2,770 | 2,872 | 2,608 | 2,638 | -156 | -5.6 | 9,985,800 |
| 13/07 | 2,935 | 2,998 | 2,783 | 2,794 | -130 | -4.5 | 7,311,800 |
| 13/06 | 2,894 | 2,975 | 2,571 | 2,924 | +30 | +1.0 | 9,705,900 |
| 13/05 | 3,175 | 3,305 | 2,813 | 2,894 | -281 | -8.9 | 9,965,500 |
| 13/04 | 3,455 | 3,455 | 3,015 | 3,175 | -300 | -8.6 | 12,651,100 |
| 13/03 | 3,220 | 3,645 | 3,200 | 3,475 | +230 | +7.1 | 5,695,500 |
| 13/02 | 3,000 | 3,350 | 2,962 | 3,245 | +235 | +7.8 | 4,941,900 |
| 13/01 | 2,655 | 3,040 | 2,634 | 3,010 | +400 | +15.3 | 5,380,500 |
| 12/12 | 2,688 | 2,722 | 2,541 | 2,610 | -68 | -2.5 | 8,262,300 |
| 12/11 | 2,536 | 2,799 | 2,485 | 2,678 | +128 | +5.0 | 11,617,300 |
| 12/10 | 2,439 | 2,576 | 2,355 | 2,550 | +98 | +4.0 | 6,387,700 |
| 12/09 | 2,401 | 2,543 | 2,301 | 2,452 | +39 | +1.6 | 5,462,800 |
| 12/08 | 2,192 | 2,529 | 2,124 | 2,413 | +212 | +9.6 | 10,168,600 |
| 12/07 | 2,090 | 2,229 | 2,051 | 2,201 | +95 | +4.5 | 8,733,800 |
| 12/06 | 1,697 | 2,120 | 1,682 | 2,106 | +381 | +22.1 | 12,986,100 |
| 12/05 | 2,137 | 2,171 | 1,671 | 1,725 | -408 | -19.1 | 9,968,300 |
▶︎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
