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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 4,878 | 4,888 | 4,751 | 4,751 | -107 | -2.2 | 485,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,760 | 4,950 | 4,708 | 4,858 | +58 | +1.2 | 1,041,400 |
| 11/15 | 4,862 | 5,049 | 4,792 | 4,800 | +8 | +0.2 | 1,522,100 |
| 11/8 | 4,670 | 4,995 | 4,620 | 4,792 | -88 | -1.8 | 2,176,400 |
| 11/1 | 4,918 | 5,116 | 4,870 | 4,880 | -22 | -0.5 | 2,026,000 |
| 10/25 | 4,893 | 4,959 | 4,833 | 4,902 | +15 | +0.3 | 1,291,200 |
| 10/18 | 4,933 | 5,050 | 4,852 | 4,887 | -38 | -0.8 | 1,253,400 |
| 10/11 | 4,900 | 5,138 | 4,877 | 4,925 | +39 | +0.8 | 2,553,400 |
| 10/4 | 4,449 | 4,920 | 4,431 | 4,886 | +415 | +9.3 | 4,179,400 |
| 9/27 | 4,125 | 4,530 | 4,105 | 4,471 | +500 | +12.6 | 2,712,600 |
| 9/20 | 3,889 | 3,989 | 3,820 | 3,971 | +111 | +2.9 | 922,200 |
| 9/13 | 3,863 | 3,984 | 3,777 | 3,860 | -73 | -1.9 | 1,059,300 |
| 9/6 | 4,007 | 4,007 | 3,838 | 3,933 | -94 | -2.3 | 1,099,600 |
| 8/30 | 3,988 | 4,063 | 3,934 | 4,027 | +30 | +0.8 | 940,300 |
| 8/23 | 3,937 | 4,049 | 3,889 | 3,997 | +71 | +1.8 | 1,070,000 |
| 8/16 | 3,742 | 3,926 | 3,742 | 3,926 | +224 | +6.1 | 952,400 |
| 8/9 | 3,517 | 3,939 | 3,316 | 3,702 | +45 | +1.2 | 2,789,500 |
| 8/2 | 3,934 | 4,005 | 3,656 | 3,657 | -223 | -5.8 | 1,574,300 |
| 7/26 | 3,990 | 4,056 | 3,868 | 3,880 | -100 | -2.5 | 1,372,700 |
| 7/19 | 4,158 | 4,158 | 3,934 | 3,980 | -220 | -5.2 | 1,646,100 |
| 7/12 | 4,091 | 4,229 | 4,091 | 4,200 | +134 | +3.3 | 1,495,500 |
| 7/5 | 4,090 | 4,215 | 4,038 | 4,066 | -39 | -1.0 | 1,371,900 |
| 6/28 | 4,117 | 4,286 | 4,082 | 4,105 | -20 | -0.5 | 2,305,000 |
| 6/21 | 4,084 | 4,137 | 4,007 | 4,125 | +75 | +1.9 | 1,368,900 |
| 6/14 | 3,987 | 4,149 | 3,975 | 4,050 | +88 | +2.2 | 1,621,400 |
| 6/7 | 3,960 | 4,084 | 3,935 | 3,962 | +12 | +0.3 | 1,441,700 |
| 5/31 | 3,872 | 3,955 | 3,740 | 3,950 | +83 | +2.2 | 1,668,300 |
| 5/24 | 3,965 | 4,038 | 3,816 | 3,867 | -80 | -2.0 | 1,922,900 |
| 5/17 | 4,387 | 4,388 | 3,850 | 3,947 | -445 | -10.1 | 4,019,700 |
| 5/10 | 3,712 | 4,392 | 3,656 | 4,392 | +652 | +17.4 | 2,314,700 |
| 5/2 | 3,799 | 3,825 | 3,721 | 3,740 | -15 | -0.4 | 850,500 |
▶︎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
