4540東証P貸借
業種 医薬品
ツムラ 株価時系列データ
PTS
4,795.1
円
(10:32)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 4,878 | 4,888 | 4,751 | 4,805 | -53 | -1.1 | 309,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 3,295 | 3,435 | 3,290 | 3,295 | +20 | +0.6 | 421,000 |
| 12/30 | 3,320 | 3,360 | 3,265 | 3,275 | -50 | -1.5 | 224,100 |
| 12/24 | 3,230 | 3,355 | 3,220 | 3,325 | +55 | +1.7 | 231,100 |
| 12/17 | 3,345 | 3,405 | 3,230 | 3,270 | -70 | -2.1 | 641,700 |
| 12/10 | 3,305 | 3,420 | 3,265 | 3,340 | +50 | +1.5 | 467,900 |
| 12/3 | 3,365 | 3,365 | 3,155 | 3,290 | -105 | -3.1 | 740,300 |
| 11/26 | 3,505 | 3,560 | 3,380 | 3,395 | -110 | -3.1 | 326,100 |
| 11/19 | 3,685 | 3,715 | 3,485 | 3,505 | -140 | -3.8 | 562,600 |
| 11/12 | 3,680 | 3,750 | 3,550 | 3,645 | -10 | -0.3 | 545,000 |
| 11/5 | 3,600 | 3,710 | 3,595 | 3,655 | +115 | +3.3 | 474,100 |
| 10/29 | 3,535 | 3,580 | 3,450 | 3,540 | 0 | 0.0 | 1,185,200 |
| 10/22 | 3,490 | 3,565 | 3,430 | 3,540 | +50 | +1.4 | 587,600 |
| 10/15 | 3,440 | 3,490 | 3,355 | 3,490 | +50 | +1.5 | 517,800 |
| 10/8 | 3,575 | 3,575 | 3,375 | 3,440 | -80 | -2.3 | 621,600 |
| 10/1 | 3,795 | 3,800 | 3,500 | 3,520 | -295 | -7.7 | 602,400 |
| 9/24 | 3,815 | 3,855 | 3,740 | 3,815 | -95 | -2.4 | 357,600 |
| 9/17 | 3,800 | 4,005 | 3,785 | 3,910 | +65 | +1.7 | 725,200 |
| 9/10 | 3,885 | 3,935 | 3,795 | 3,845 | -35 | -0.9 | 626,900 |
| 9/3 | 3,715 | 3,890 | 3,715 | 3,880 | +165 | +4.4 | 548,900 |
| 8/27 | 3,800 | 3,845 | 3,665 | 3,715 | -45 | -1.2 | 483,200 |
| 8/20 | 3,575 | 3,775 | 3,575 | 3,760 | +145 | +4.0 | 527,700 |
| 8/13 | 3,520 | 3,635 | 3,485 | 3,615 | +75 | +2.1 | 377,100 |
| 8/6 | 3,495 | 3,585 | 3,465 | 3,540 | +95 | +2.8 | 596,900 |
| 7/30 | 3,525 | 3,525 | 3,445 | 3,445 | +5 | +0.2 | 541,600 |
| 7/21 | 3,395 | 3,460 | 3,365 | 3,440 | -5 | -0.2 | 347,400 |
| 7/16 | 3,430 | 3,580 | 3,415 | 3,445 | +85 | +2.5 | 522,900 |
| 7/9 | 3,465 | 3,495 | 3,285 | 3,360 | -140 | -4.0 | 614,600 |
| 7/2 | 3,580 | 3,590 | 3,475 | 3,500 | -65 | -1.8 | 624,000 |
| 6/25 | 3,470 | 3,590 | 3,400 | 3,565 | +30 | +0.9 | 734,000 |
| 6/18 | 3,800 | 3,800 | 3,510 | 3,535 | -230 | -6.1 | 937,400 |
▶︎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
