4540東証P貸借
業種 医薬品
ツムラ 株価時系列データ
PTS
4,837.4
円
(15:24)
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 | 4,836 | -22 | -0.5 | 464,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 2,817 | 2,935 | 2,771 | 2,900 | +24 | +0.8 | 971,400 |
| 4/10 | 2,693 | 2,889 | 2,648 | 2,876 | +233 | +8.8 | 1,325,100 |
| 4/3 | 2,776 | 2,856 | 2,606 | 2,643 | -155 | -5.5 | 1,584,000 |
| 3/27 | 2,655 | 2,798 | 2,550 | 2,798 | +190 | +7.3 | 2,565,800 |
| 3/19 | 2,404 | 2,608 | 2,189 | 2,608 | +213 | +8.9 | 2,214,300 |
| 3/13 | 2,566 | 2,675 | 2,264 | 2,395 | -221 | -8.5 | 2,127,500 |
| 3/6 | 2,526 | 2,712 | 2,510 | 2,616 | +100 | +4.0 | 1,635,900 |
| 2/28 | 2,688 | 2,699 | 2,483 | 2,516 | -290 | -10.3 | 1,720,400 |
| 2/21 | 2,913 | 2,913 | 2,791 | 2,806 | -153 | -5.2 | 1,169,300 |
| 2/14 | 2,997 | 3,115 | 2,937 | 2,959 | -126 | -4.1 | 977,300 |
| 2/7 | 2,986 | 3,135 | 2,930 | 3,085 | +85 | +2.8 | 1,044,300 |
| 1/31 | 3,095 | 3,095 | 2,975 | 3,000 | -140 | -4.5 | 1,002,200 |
| 1/24 | 3,195 | 3,200 | 3,125 | 3,140 | -70 | -2.2 | 579,900 |
| 1/17 | 3,200 | 3,270 | 3,155 | 3,210 | +20 | +0.6 | 663,800 |
| 1/10 | 3,140 | 3,210 | 3,070 | 3,190 | -20 | -0.6 | 841,400 |
| 12/30 | 3,245 | 3,260 | 3,210 | 3,210 | -40 | -1.2 | 105,700 |
| 12/27 | 3,260 | 3,265 | 3,225 | 3,250 | +20 | +0.6 | 454,000 |
| 12/20 | 3,195 | 3,260 | 3,170 | 3,230 | +55 | +1.7 | 667,600 |
| 12/13 | 3,225 | 3,255 | 3,160 | 3,175 | -15 | -0.5 | 787,600 |
| 12/6 | 3,240 | 3,240 | 3,120 | 3,190 | -75 | -2.3 | 750,500 |
| 11/29 | 3,285 | 3,310 | 3,245 | 3,265 | +15 | +0.5 | 609,300 |
| 11/22 | 3,150 | 3,255 | 3,120 | 3,250 | +110 | +3.5 | 848,100 |
| 11/15 | 3,290 | 3,295 | 3,095 | 3,140 | -90 | -2.8 | 774,900 |
| 11/8 | 3,045 | 3,295 | 3,000 | 3,230 | +220 | +7.3 | 1,296,000 |
| 11/1 | 3,010 | 3,040 | 2,968 | 3,010 | -10 | -0.3 | 858,500 |
| 10/25 | 2,949 | 3,035 | 2,888 | 3,020 | +64 | +2.2 | 788,900 |
| 10/18 | 2,957 | 3,030 | 2,940 | 2,956 | +69 | +2.4 | 800,600 |
| 10/11 | 2,840 | 2,911 | 2,820 | 2,887 | +34 | +1.2 | 845,500 |
| 10/4 | 2,900 | 3,040 | 2,803 | 2,853 | -86 | -2.9 | 1,710,300 |
| 9/27 | 2,975 | 3,035 | 2,908 | 2,939 | -28 | -0.9 | 1,022,900 |
▶︎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
