4502 武田薬品工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-314,3304,3594,3184,3505,572,9004,350
2023-03-304,3174,3304,2984,3204,663,9004,320
2023-03-294,3194,3694,3104,3696,085,6004,369
2023-03-284,3384,3464,2784,2893,358,1004,289
2023-03-274,2784,3024,2704,2952,869,6004,295
2023-03-244,2604,2804,2364,2634,140,6004,263
2023-03-234,3164,3184,2514,2516,303,4004,251
2023-03-224,3984,4784,3654,3657,339,1004,365
2023-03-204,3704,3704,2914,2914,592,9004,291
2023-03-174,3454,3964,3334,3807,893,8004,380
2023-03-164,2804,3054,2574,2816,324,3004,281
2023-03-154,3184,3504,2984,3504,571,4004,350
2023-03-144,2464,3064,2174,2805,259,6004,280
2023-03-134,2904,3034,2524,2926,422,9004,292
2023-03-104,3504,3694,3354,3486,543,9004,348
2023-03-094,3484,4034,3304,4036,293,3004,403
2023-03-084,3034,3424,2984,3354,164,5004,335
2023-03-074,2804,3064,2764,3003,450,9004,300
2023-03-064,2604,2824,2444,2763,391,0004,276
2023-03-034,2014,2654,2004,2465,385,6004,246
2023-03-024,1814,2014,1674,1823,251,8004,182
2023-03-014,1874,2044,1754,1803,403,4004,180
2023-02-284,1854,2144,1754,2123,314,7004,212
2023-02-274,2144,2244,1974,1992,663,3004,199
2023-02-244,2504,2514,1694,2036,416,3004,203
2023-02-224,2904,3014,2584,2933,628,2004,293
2023-02-214,2654,3194,2604,3054,000,7004,305
2023-02-204,2234,2634,2094,2633,800,9004,263
2023-02-174,1504,1934,1474,1822,863,7004,182
2023-02-164,1764,1984,1734,1862,430,5004,186
2023-02-154,2134,2394,1904,1962,342,6004,196
2023-02-144,2204,2444,2004,2122,468,4004,212
2023-02-134,1904,2044,1544,1763,517,8004,176
2023-02-104,2234,2304,2034,2183,928,7004,218
2023-02-094,2244,2504,2124,2193,249,6004,219
2023-02-084,2004,2644,1984,2435,261,7004,243
2023-02-074,1904,2054,1814,1822,919,6004,182
2023-02-064,1904,1944,1564,1713,859,3004,171
2023-02-034,1164,1894,1134,1718,449,9004,171
2023-02-024,0634,0694,0204,0544,922,3004,054
2023-02-014,0904,1024,0704,0754,137,8004,075
2023-01-314,1424,1454,0884,0904,220,0004,090
2023-01-304,1364,1474,1274,1354,181,8004,135
2023-01-274,1634,1754,1184,1344,033,4004,134
2023-01-264,2204,2214,1654,1763,607,8004,176
2023-01-254,2154,2384,2054,2203,951,3004,220
2023-01-244,2004,2094,1844,2004,713,5004,200
2023-01-234,1804,2044,1674,1994,250,4004,199
2023-01-204,1584,1794,1424,1723,279,5004,172
2023-01-194,1504,1584,1354,1503,760,0004,150
2023-01-184,1304,1824,1274,1645,834,4004,164
2023-01-174,1004,1194,0924,1193,775,8004,119
2023-01-164,0954,1234,0854,1033,287,5004,103
2023-01-134,0954,1244,0714,0955,245,3004,095
2023-01-124,0994,1174,0854,0954,348,2004,095
2023-01-114,0714,1274,0634,0996,939,2004,099
2023-01-104,0564,0704,0044,0267,108,9004,026
2023-01-064,1054,1064,0664,0804,632,0004,080
2023-01-054,0914,0984,0444,0755,098,4004,075
2023-01-044,0604,0654,0254,0315,762,2004,031

分割・併合履歴 : [1988-03-28]1株→1.1株 [1983-03-28]1株→1.1株