4540東証P貸借
業種 医薬品
ツムラ 株価時系列データ
PTS
4,791
円
(10:46)
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 | 4,795 | -63 | -1.3 | 329,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 3,600 | 3,770 | 3,515 | 3,765 | +230 | +6.5 | 745,000 |
| 6/4 | 3,540 | 3,555 | 3,410 | 3,535 | -30 | -0.8 | 749,300 |
| 5/28 | 3,505 | 3,585 | 3,495 | 3,565 | +55 | +1.6 | 778,400 |
| 5/21 | 3,505 | 3,550 | 3,395 | 3,510 | +15 | +0.4 | 588,600 |
| 5/14 | 3,710 | 3,745 | 3,375 | 3,495 | -195 | -5.3 | 1,124,100 |
| 5/7 | 3,660 | 3,735 | 3,650 | 3,690 | +50 | +1.4 | 277,000 |
| 4/30 | 3,760 | 3,760 | 3,600 | 3,640 | -130 | -3.5 | 574,300 |
| 4/23 | 3,850 | 3,870 | 3,710 | 3,770 | -85 | -2.2 | 716,800 |
| 4/16 | 3,990 | 4,020 | 3,815 | 3,855 | -115 | -2.9 | 577,500 |
| 4/9 | 4,100 | 4,100 | 3,935 | 3,970 | -80 | -2.0 | 692,100 |
| 4/2 | 4,165 | 4,190 | 3,905 | 4,050 | -135 | -3.2 | 1,188,400 |
| 3/26 | 3,945 | 4,200 | 3,855 | 4,185 | +255 | +6.5 | 1,264,900 |
| 3/19 | 3,715 | 4,000 | 3,675 | 3,930 | +225 | +6.1 | 1,136,800 |
| 3/12 | 3,500 | 3,730 | 3,435 | 3,705 | +225 | +6.5 | 868,800 |
| 3/5 | 3,400 | 3,480 | 3,330 | 3,480 | +135 | +4.0 | 660,500 |
| 2/26 | 3,475 | 3,480 | 3,340 | 3,345 | -60 | -1.8 | 548,300 |
| 2/19 | 3,420 | 3,540 | 3,390 | 3,405 | +5 | +0.2 | 787,300 |
| 2/12 | 3,560 | 3,560 | 3,335 | 3,400 | -165 | -4.6 | 1,175,500 |
| 2/5 | 3,395 | 3,595 | 3,370 | 3,565 | +160 | +4.7 | 706,100 |
| 1/29 | 3,375 | 3,490 | 3,360 | 3,405 | +60 | +1.8 | 1,212,900 |
| 1/22 | 3,475 | 3,505 | 3,315 | 3,345 | -100 | -2.9 | 700,200 |
| 1/15 | 3,285 | 3,480 | 3,275 | 3,445 | +145 | +4.4 | 792,400 |
| 1/8 | 3,130 | 3,305 | 3,060 | 3,300 | +200 | +6.5 | 708,800 |
| 12/30 | 3,085 | 3,145 | 3,045 | 3,100 | +30 | +1.0 | 363,300 |
| 12/25 | 3,250 | 3,250 | 3,035 | 3,070 | -165 | -5.1 | 666,300 |
| 12/18 | 3,300 | 3,345 | 3,205 | 3,235 | -95 | -2.9 | 621,900 |
| 12/11 | 3,150 | 3,350 | 3,115 | 3,330 | +210 | +6.7 | 663,900 |
| 12/4 | 3,205 | 3,210 | 3,040 | 3,120 | -70 | -2.2 | 778,500 |
| 11/27 | 3,235 | 3,250 | 3,120 | 3,190 | -90 | -2.7 | 771,300 |
| 11/20 | 3,340 | 3,390 | 3,260 | 3,280 | -75 | -2.2 | 738,700 |
▶︎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
