4540東証P貸借
業種 医薬品
ツムラ 株価時系列データ
PTS
4,837.4
円
(15:24)
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 | 4,836 | -171 | -3.4 | 5,439,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 2,780 | 2,795 | 2,630 | 2,685 | -90 | -3.2 | 4,876,700 |
| 07/03 | 2,770 | 2,800 | 2,590 | 2,775 | +15 | +0.5 | 5,486,200 |
| 07/02 | 2,735 | 2,905 | 2,690 | 2,760 | +45 | +1.7 | 4,701,500 |
| 07/01 | 2,805 | 2,825 | 2,615 | 2,715 | -65 | -2.3 | 5,397,000 |
| 06/12 | 2,530 | 2,790 | 2,495 | 2,780 | +270 | +10.8 | 7,573,000 |
| 06/11 | 2,455 | 2,535 | 2,300 | 2,510 | -105 | -4.0 | 12,645,000 |
| 06/10 | 2,735 | 2,750 | 2,435 | 2,615 | -115 | -4.2 | 9,434,000 |
| 06/09 | 2,950 | 3,010 | 2,695 | 2,730 | -215 | -7.3 | 7,809,000 |
| 06/08 | 2,980 | 3,130 | 2,825 | 2,945 | -35 | -1.2 | 7,200,000 |
| 06/07 | 3,300 | 3,360 | 2,835 | 2,980 | -280 | -8.6 | 5,678,000 |
| 06/06 | 3,440 | 3,440 | 2,830 | 3,260 | -80 | -2.4 | 6,471,000 |
| 06/05 | 3,070 | 3,560 | 3,050 | 3,340 | +310 | +10.2 | 6,407,000 |
| 06/04 | 3,130 | 3,320 | 3,000 | 3,030 | -70 | -2.3 | 4,045,000 |
| 06/03 | 3,000 | 3,160 | 2,700 | 3,100 | +80 | +2.7 | 7,465,000 |
| 06/02 | 3,400 | 3,400 | 2,950 | 3,020 | -370 | -10.9 | 6,360,000 |
| 06/01 | 3,260 | 3,460 | 2,910 | 3,390 | +130 | +4.0 | 5,101,000 |
| 05/12 | 2,705 | 3,300 | 2,705 | 3,260 | +545 | +20.1 | 7,224,000 |
| 05/11 | 2,625 | 2,950 | 2,575 | 2,715 | +190 | +7.5 | 7,267,000 |
| 05/10 | 2,665 | 2,775 | 2,400 | 2,525 | -135 | -5.1 | 6,564,000 |
| 05/09 | 2,200 | 2,685 | 2,175 | 2,660 | +490 | +22.6 | 6,763,000 |
| 05/08 | 2,195 | 2,250 | 2,055 | 2,170 | +5 | +0.2 | 4,988,000 |
| 05/07 | 1,951 | 2,190 | 1,936 | 2,165 | +204 | +10.4 | 5,633,000 |
| 05/06 | 1,888 | 1,979 | 1,824 | 1,961 | +63 | +3.3 | 6,023,000 |
| 05/05 | 1,773 | 1,940 | 1,748 | 1,898 | +125 | +7.1 | 6,456,000 |
| 05/04 | 1,662 | 1,784 | 1,650 | 1,773 | +120 | +7.3 | 5,943,000 |
| 05/03 | 1,760 | 1,763 | 1,619 | 1,653 | -98 | -5.6 | 5,828,000 |
| 05/02 | 1,565 | 1,799 | 1,512 | 1,751 | +183 | +11.7 | 7,888,000 |
| 05/01 | 1,621 | 1,635 | 1,519 | 1,568 | -52 | -3.2 | 3,397,000 |
| 04/12 | 1,552 | 1,630 | 1,462 | 1,620 | +50 | +3.2 | 5,132,000 |
| 04/11 | 1,610 | 1,610 | 1,378 | 1,570 | -70 | -4.3 | 8,214,000 |
▶︎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
