4540東証P貸借
業種 医薬品
ツムラ 株価時系列データ
PTS
4,803.1
円
(12:51)
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 | 4,809 | -198 | -4.0 | 5,330,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 3,250 | 3,280 | 3,040 | 3,120 | -120 | -3.7 | 5,628,000 |
| 09/09 | 3,250 | 3,350 | 3,060 | 3,240 | -60 | -1.8 | 5,139,300 |
| 09/08 | 3,110 | 3,320 | 3,050 | 3,300 | +240 | +7.8 | 5,543,000 |
| 09/07 | 2,980 | 3,110 | 2,860 | 3,060 | +50 | +1.7 | 4,456,700 |
| 09/06 | 2,810 | 3,070 | 2,780 | 3,010 | +170 | +6.0 | 7,324,400 |
| 09/05 | 2,720 | 2,945 | 2,600 | 2,840 | +140 | +5.2 | 8,431,200 |
| 09/04 | 2,590 | 2,850 | 2,385 | 2,700 | +150 | +5.9 | 11,495,300 |
| 09/03 | 2,665 | 2,810 | 2,450 | 2,550 | -175 | -6.4 | 9,414,400 |
| 09/02 | 2,940 | 2,955 | 2,585 | 2,725 | -255 | -8.6 | 11,545,300 |
| 09/01 | 3,380 | 3,390 | 2,680 | 2,980 | -350 | -10.5 | 11,417,600 |
| 08/12 | 3,070 | 3,410 | 2,980 | 3,330 | +270 | +8.8 | 8,252,000 |
| 08/11 | 2,735 | 3,260 | 2,690 | 3,060 | +565 | +22.7 | 15,363,100 |
| 08/10 | 2,720 | 3,040 | 2,345 | 2,495 | -185 | -6.9 | 14,336,300 |
| 08/09 | 3,000 | 3,140 | 2,470 | 2,680 | -370 | -12.1 | 10,567,500 |
| 08/08 | 2,880 | 3,060 | 2,695 | 3,050 | +180 | +6.3 | 8,621,100 |
| 08/07 | 2,740 | 2,885 | 2,600 | 2,870 | +135 | +4.9 | 9,214,100 |
| 08/06 | 2,620 | 2,770 | 2,360 | 2,735 | +135 | +5.2 | 8,009,200 |
| 08/05 | 2,495 | 2,605 | 2,340 | 2,600 | +85 | +3.4 | 6,420,800 |
| 08/04 | 2,460 | 2,560 | 2,335 | 2,515 | +30 | +1.2 | 10,493,800 |
| 08/03 | 2,150 | 2,505 | 2,050 | 2,485 | +315 | +14.5 | 9,721,800 |
| 08/02 | 2,245 | 2,260 | 2,040 | 2,170 | -105 | -4.6 | 5,808,400 |
| 08/01 | 2,140 | 2,315 | 2,015 | 2,275 | +70 | +3.2 | 7,724,900 |
| 07/12 | 2,345 | 2,365 | 2,050 | 2,205 | -135 | -5.8 | 7,116,400 |
| 07/11 | 2,060 | 2,345 | 1,937 | 2,340 | +285 | +13.9 | 10,418,900 |
| 07/10 | 2,040 | 2,290 | 1,998 | 2,055 | +10 | +0.5 | 9,232,500 |
| 07/09 | 1,910 | 2,120 | 1,789 | 2,045 | +158 | +8.4 | 9,758,100 |
| 07/08 | 2,050 | 2,165 | 1,776 | 1,887 | -163 | -8.0 | 13,539,600 |
| 07/07 | 2,260 | 2,290 | 1,922 | 2,050 | -225 | -9.9 | 5,714,400 |
| 07/06 | 2,190 | 2,360 | 2,180 | 2,275 | +65 | +2.9 | 8,977,400 |
| 07/05 | 2,725 | 2,725 | 2,085 | 2,210 | -475 | -17.7 | 10,313,400 |
▶︎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
