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 | 4,836 | -171 | -3.4 | 5,661,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 1,759 | 1,778 | 1,590 | 1,640 | -110 | -6.3 | 5,755,000 |
| 04/09 | 1,687 | 1,794 | 1,637 | 1,750 | +67 | +4.0 | 5,012,000 |
| 04/08 | 1,604 | 1,686 | 1,510 | 1,683 | +75 | +4.7 | 5,258,000 |
| 04/07 | 1,558 | 1,695 | 1,510 | 1,608 | +66 | +4.3 | 6,084,000 |
| 04/06 | 1,420 | 1,630 | 1,366 | 1,542 | +117 | +8.2 | 11,449,000 |
| 04/05 | 1,315 | 1,460 | 1,224 | 1,425 | +115 | +8.8 | 11,433,000 |
| 04/04 | 1,321 | 1,341 | 1,204 | 1,310 | -17 | -1.3 | 6,467,000 |
| 04/03 | 1,190 | 1,351 | 1,190 | 1,327 | +132 | +11.1 | 9,179,000 |
| 04/02 | 1,115 | 1,329 | 1,111 | 1,195 | +65 | +5.8 | 11,188,000 |
| 04/01 | 1,080 | 1,154 | 1,030 | 1,130 | +65 | +6.1 | 3,208,000 |
| 03/12 | 1,041 | 1,142 | 1,020 | 1,065 | +10 | +1.0 | 3,415,000 |
| 03/11 | 1,145 | 1,194 | 974 | 1,055 | -93 | -8.1 | 7,327,000 |
| 03/10 | 972 | 1,194 | 965 | 1,148 | +186 | +19.3 | 12,800,000 |
| 03/09 | 980 | 1,040 | 918 | 962 | -12 | -1.2 | 9,978,000 |
| 03/08 | 961 | 1,092 | 911 | 974 | +21 | +2.2 | 5,247,000 |
| 03/07 | 1,098 | 1,148 | 951 | 953 | -145 | -13.2 | 6,688,000 |
| 03/06 | 1,104 | 1,173 | 1,039 | 1,098 | -2 | -0.2 | 4,577,000 |
| 03/05 | 1,125 | 1,213 | 1,088 | 1,100 | -65 | -5.6 | 4,350,000 |
| 03/04 | 915 | 1,220 | 901 | 1,165 | +240 | +26.0 | 5,199,000 |
| 03/03 | 911 | 1,015 | 862 | 925 | +25 | +2.8 | 3,684,000 |
| 03/02 | 852 | 920 | 815 | 900 | +48 | +5.6 | 5,574,000 |
| 03/01 | 1,060 | 1,090 | 799 | 852 | -228 | -21.1 | 8,297,000 |
| 02/12 | 1,075 | 1,088 | 961 | 1,080 | 0 | 0.0 | 3,688,000 |
| 02/11 | 1,035 | 1,143 | 871 | 1,080 | +45 | +4.4 | 9,453,000 |
| 02/10 | 1,080 | 1,180 | 988 | 1,035 | -54 | -5.0 | 10,536,000 |
| 02/09 | 845 | 1,095 | 838 | 1,089 | +219 | +25.2 | 10,509,000 |
| 02/08 | 891 | 965 | 810 | 870 | -11 | -1.3 | 27,135,000 |
| 02/07 | 622 | 908 | 607 | 881 | +258 | +41.4 | 24,295,000 |
| 02/06 | 623 | 710 | 555 | 623 | -10 | -1.6 | 7,015,000 |
| 02/05 | 480 | 665 | 468 | 633 | +162 | +34.4 | 5,253,000 |
▶︎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
