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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 3,120 | 3,175 | 3,015 | 3,125 | +10 | +0.3 | 652,000 |
| 7/29 | 3,245 | 3,250 | 3,110 | 3,115 | -135 | -4.2 | 394,800 |
| 7/22 | 3,180 | 3,275 | 3,115 | 3,250 | +50 | +1.6 | 322,000 |
| 7/15 | 3,205 | 3,225 | 3,165 | 3,200 | +40 | +1.3 | 434,700 |
| 7/8 | 3,100 | 3,195 | 3,080 | 3,160 | +110 | +3.6 | 570,500 |
| 7/1 | 3,000 | 3,130 | 2,955 | 3,050 | +62 | +2.1 | 737,600 |
| 6/24 | 2,866 | 2,999 | 2,833 | 2,988 | +142 | +5.0 | 652,800 |
| 6/17 | 2,874 | 2,895 | 2,805 | 2,846 | -40 | -1.4 | 634,100 |
| 6/10 | 2,920 | 2,976 | 2,883 | 2,886 | -47 | -1.6 | 562,900 |
| 6/3 | 2,960 | 3,030 | 2,918 | 2,933 | +10 | +0.3 | 800,400 |
| 5/27 | 2,896 | 2,989 | 2,896 | 2,923 | +41 | +1.4 | 704,700 |
| 5/20 | 3,110 | 3,130 | 2,874 | 2,882 | -193 | -6.3 | 687,400 |
| 5/13 | 3,235 | 3,275 | 3,065 | 3,075 | -205 | -6.3 | 538,700 |
| 5/6 | 3,190 | 3,290 | 3,160 | 3,280 | +85 | +2.7 | 176,300 |
| 4/28 | 3,105 | 3,200 | 3,035 | 3,195 | +40 | +1.3 | 434,400 |
| 4/22 | 3,180 | 3,215 | 3,130 | 3,155 | -70 | -2.2 | 351,300 |
| 4/15 | 3,255 | 3,305 | 3,195 | 3,225 | -35 | -1.1 | 351,300 |
| 4/8 | 3,250 | 3,280 | 3,155 | 3,260 | +25 | +0.8 | 569,500 |
| 4/1 | 3,425 | 3,425 | 3,150 | 3,235 | -190 | -5.6 | 607,100 |
| 3/25 | 3,350 | 3,430 | 3,280 | 3,425 | +75 | +2.2 | 465,700 |
| 3/18 | 3,335 | 3,495 | 3,315 | 3,350 | +30 | +0.9 | 594,700 |
| 3/11 | 3,160 | 3,355 | 3,110 | 3,320 | +115 | +3.6 | 795,100 |
| 3/4 | 3,110 | 3,240 | 3,110 | 3,205 | +120 | +3.9 | 504,000 |
| 2/25 | 3,195 | 3,215 | 3,065 | 3,085 | -165 | -5.1 | 382,500 |
| 2/18 | 3,250 | 3,330 | 3,220 | 3,250 | -85 | -2.6 | 422,600 |
| 2/10 | 3,200 | 3,425 | 3,190 | 3,335 | +80 | +2.5 | 416,900 |
| 2/4 | 3,185 | 3,280 | 3,180 | 3,255 | 0 | 0.0 | 436,200 |
| 1/28 | 3,300 | 3,380 | 3,155 | 3,255 | -30 | -0.9 | 429,500 |
| 1/21 | 3,320 | 3,390 | 3,245 | 3,285 | -80 | -2.4 | 341,800 |
| 1/14 | 3,325 | 3,450 | 3,305 | 3,365 | +70 | +2.1 | 269,200 |
▶︎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
