4502 武田薬品工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4,311 | 4,327 | 4,280 | 4,294 | 2,592,800 | 4,294 |
| 2025-04-25 | 4,318 | 4,319 | 4,262 | 4,275 | 2,986,700 | 4,275 |
| 2025-04-24 | 4,322 | 4,340 | 4,250 | 4,259 | 3,179,800 | 4,259 |
| 2025-04-23 | 4,355 | 4,366 | 4,294 | 4,332 | 3,924,000 | 4,332 |
| 2025-04-22 | 4,200 | 4,308 | 4,191 | 4,300 | 3,421,200 | 4,300 |
| 2025-04-21 | 4,275 | 4,286 | 4,212 | 4,212 | 2,633,400 | 4,212 |
| 2025-04-18 | 4,238 | 4,288 | 4,161 | 4,288 | 6,087,500 | 4,288 |
| 2025-04-17 | 4,180 | 4,191 | 4,137 | 4,168 | 5,448,800 | 4,168 |
| 2025-04-16 | 4,160 | 4,192 | 4,152 | 4,190 | 4,058,000 | 4,190 |
| 2025-04-15 | 4,135 | 4,200 | 4,124 | 4,160 | 5,748,500 | 4,160 |
| 2025-04-14 | 4,001 | 4,087 | 4,000 | 4,065 | 6,167,300 | 4,065 |
| 2025-04-11 | 4,000 | 4,037 | 3,916 | 3,933 | 11,992,500 | 3,933 |
| 2025-04-10 | 4,205 | 4,210 | 4,116 | 4,120 | 9,051,400 | 4,120 |
| 2025-04-09 | 4,173 | 4,197 | 3,990 | 4,015 | 13,964,000 | 4,015 |
| 2025-04-08 | 4,191 | 4,240 | 4,173 | 4,211 | 8,520,500 | 4,211 |
| 2025-04-07 | 4,070 | 4,281 | 4,039 | 4,186 | 11,936,700 | 4,186 |
| 2025-04-04 | 4,474 | 4,513 | 4,437 | 4,477 | 8,950,800 | 4,477 |
| 2025-04-03 | 4,458 | 4,553 | 4,412 | 4,540 | 10,388,700 | 4,540 |
| 2025-04-02 | 4,506 | 4,521 | 4,430 | 4,458 | 5,955,400 | 4,458 |
| 2025-04-01 | 4,460 | 4,509 | 4,460 | 4,509 | 6,390,700 | 4,509 |
| 2025-03-31 | 4,412 | 4,422 | 4,352 | 4,413 | 4,853,400 | 4,413 |
| 2025-03-28 | 4,488 | 4,490 | 4,420 | 4,467 | 5,629,800 | 4,467 |
| 2025-03-27 | 4,539 | 4,566 | 4,504 | 4,566 | 5,438,400 | 4,566 |
| 2025-03-26 | 4,550 | 4,559 | 4,514 | 4,534 | 4,447,000 | 4,534 |
| 2025-03-25 | 4,560 | 4,573 | 4,515 | 4,545 | 3,074,600 | 4,545 |
| 2025-03-24 | 4,552 | 4,564 | 4,533 | 4,540 | 2,935,400 | 4,540 |
| 2025-03-21 | 4,526 | 4,573 | 4,500 | 4,552 | 6,279,200 | 4,552 |
| 2025-03-19 | 4,523 | 4,567 | 4,519 | 4,538 | 3,783,700 | 4,538 |
| 2025-03-18 | 4,505 | 4,528 | 4,496 | 4,515 | 3,755,400 | 4,515 |
| 2025-03-17 | 4,432 | 4,493 | 4,431 | 4,475 | 2,897,400 | 4,475 |
| 2025-03-14 | 4,418 | 4,447 | 4,416 | 4,432 | 3,905,300 | 4,432 |
| 2025-03-13 | 4,420 | 4,469 | 4,408 | 4,457 | 3,747,700 | 4,457 |
| 2025-03-12 | 4,408 | 4,466 | 4,395 | 4,461 | 3,820,400 | 4,461 |
| 2025-03-11 | 4,450 | 4,464 | 4,404 | 4,448 | 3,777,600 | 4,448 |
| 2025-03-10 | 4,490 | 4,524 | 4,439 | 4,450 | 4,374,400 | 4,450 |
| 2025-03-07 | 4,450 | 4,481 | 4,434 | 4,478 | 4,626,500 | 4,478 |
| 2025-03-06 | 4,450 | 4,494 | 4,450 | 4,484 | 4,615,600 | 4,484 |
| 2025-03-05 | 4,450 | 4,497 | 4,426 | 4,482 | 5,236,000 | 4,482 |
| 2025-03-04 | 4,500 | 4,546 | 4,431 | 4,451 | 9,207,600 | 4,451 |
| 2025-03-03 | 4,348 | 4,407 | 4,343 | 4,401 | 6,195,600 | 4,401 |
| 2025-02-28 | 4,339 | 4,352 | 4,295 | 4,334 | 7,324,800 | 4,334 |
| 2025-02-27 | 4,283 | 4,302 | 4,268 | 4,299 | 3,873,200 | 4,299 |
| 2025-02-26 | 4,296 | 4,313 | 4,270 | 4,311 | 4,334,400 | 4,311 |
| 2025-02-25 | 4,249 | 4,296 | 4,220 | 4,282 | 5,343,600 | 4,282 |
| 2025-02-21 | 4,200 | 4,225 | 4,195 | 4,218 | 3,508,500 | 4,218 |
| 2025-02-20 | 4,174 | 4,176 | 4,136 | 4,161 | 4,548,700 | 4,161 |
| 2025-02-19 | 4,224 | 4,251 | 4,181 | 4,182 | 4,429,600 | 4,182 |
| 2025-02-18 | 4,200 | 4,249 | 4,190 | 4,224 | 3,549,900 | 4,224 |
| 2025-02-17 | 4,131 | 4,235 | 4,131 | 4,210 | 4,041,700 | 4,210 |
| 2025-02-14 | 4,200 | 4,206 | 4,138 | 4,151 | 3,152,400 | 4,151 |
| 2025-02-13 | 4,132 | 4,192 | 4,125 | 4,182 | 4,624,000 | 4,182 |
| 2025-02-12 | 4,100 | 4,111 | 4,066 | 4,070 | 4,521,100 | 4,070 |
| 2025-02-10 | 4,134 | 4,138 | 4,103 | 4,106 | 2,576,700 | 4,106 |
| 2025-02-07 | 4,130 | 4,149 | 4,114 | 4,137 | 3,050,400 | 4,137 |
| 2025-02-06 | 4,126 | 4,170 | 4,121 | 4,168 | 3,424,900 | 4,168 |
| 2025-02-05 | 4,110 | 4,121 | 4,078 | 4,095 | 3,753,100 | 4,095 |
| 2025-02-04 | 4,148 | 4,153 | 4,105 | 4,136 | 3,916,400 | 4,136 |
| 2025-02-03 | 4,150 | 4,157 | 4,094 | 4,120 | 5,094,000 | 4,120 |
| 2025-01-31 | 4,242 | 4,273 | 4,196 | 4,209 | 7,139,900 | 4,209 |
| 2025-01-30 | 4,190 | 4,196 | 4,153 | 4,180 | 3,478,600 | 4,180 |
| 2025-01-29 | 4,135 | 4,167 | 4,125 | 4,153 | 3,963,800 | 4,153 |
| 2025-01-28 | 4,120 | 4,169 | 4,103 | 4,169 | 5,519,200 | 4,169 |
| 2025-01-27 | 4,060 | 4,120 | 4,059 | 4,093 | 3,341,500 | 4,093 |
| 2025-01-24 | 4,051 | 4,077 | 4,033 | 4,035 | 3,148,200 | 4,035 |
| 2025-01-23 | 4,040 | 4,048 | 4,012 | 4,024 | 3,819,600 | 4,024 |
| 2025-01-22 | 4,069 | 4,086 | 4,036 | 4,039 | 2,728,500 | 4,039 |
| 2025-01-21 | 4,052 | 4,065 | 4,038 | 4,038 | 1,835,200 | 4,038 |
| 2025-01-20 | 4,039 | 4,064 | 4,032 | 4,032 | 2,375,000 | 4,032 |
| 2025-01-17 | 4,043 | 4,057 | 4,023 | 4,038 | 3,566,300 | 4,038 |
| 2025-01-16 | 4,080 | 4,093 | 4,043 | 4,043 | 3,648,200 | 4,043 |
| 2025-01-15 | 4,135 | 4,150 | 4,091 | 4,100 | 3,307,500 | 4,100 |
| 2025-01-14 | 4,157 | 4,158 | 4,100 | 4,121 | 3,962,200 | 4,121 |
| 2025-01-10 | 4,145 | 4,156 | 4,119 | 4,121 | 3,252,700 | 4,121 |
| 2025-01-09 | 4,175 | 4,184 | 4,147 | 4,160 | 3,213,200 | 4,160 |
| 2025-01-08 | 4,225 | 4,237 | 4,176 | 4,176 | 3,695,900 | 4,176 |
| 2025-01-07 | 4,178 | 4,200 | 4,156 | 4,191 | 4,196,900 | 4,191 |
| 2025-01-06 | 4,181 | 4,187 | 4,141 | 4,162 | 4,153,300 | 4,162 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1983-03-28]1株→1.1株