4502 武田薬品工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-21 | 4,277 | 4,294 | 4,246 | 4,294 | 2,753,700 | 4,294 |
| 2024-10-18 | 4,270 | 4,300 | 4,245 | 4,276 | 3,369,400 | 4,276 |
| 2024-10-17 | 4,234 | 4,252 | 4,212 | 4,247 | 3,425,400 | 4,247 |
| 2024-10-16 | 4,198 | 4,239 | 4,172 | 4,193 | 3,506,500 | 4,193 |
| 2024-10-15 | 4,286 | 4,297 | 4,234 | 4,234 | 5,374,600 | 4,234 |
| 2024-10-11 | 4,273 | 4,274 | 4,247 | 4,260 | 2,906,300 | 4,260 |
| 2024-10-10 | 4,265 | 4,298 | 4,243 | 4,273 | 3,734,100 | 4,273 |
| 2024-10-09 | 4,233 | 4,247 | 4,198 | 4,228 | 2,460,700 | 4,228 |
| 2024-10-08 | 4,241 | 4,261 | 4,196 | 4,210 | 3,176,400 | 4,210 |
| 2024-10-07 | 4,279 | 4,299 | 4,234 | 4,268 | 4,503,200 | 4,268 |
| 2024-10-04 | 4,215 | 4,252 | 4,207 | 4,240 | 4,455,000 | 4,240 |
| 2024-10-03 | 4,180 | 4,209 | 4,169 | 4,200 | 3,242,500 | 4,200 |
| 2024-10-02 | 4,120 | 4,148 | 4,111 | 4,146 | 3,265,800 | 4,146 |
| 2024-10-01 | 4,107 | 4,148 | 4,104 | 4,148 | 3,181,700 | 4,148 |
| 2024-09-30 | 4,080 | 4,109 | 4,060 | 4,103 | 5,835,200 | 4,103 |
| 2024-09-27 | 4,120 | 4,173 | 4,092 | 4,163 | 5,775,400 | 4,163 |
| 2024-09-26 | 4,200 | 4,246 | 4,189 | 4,245 | 6,636,200 | 4,245 |
| 2024-09-25 | 4,258 | 4,280 | 4,217 | 4,219 | 4,960,400 | 4,219 |
| 2024-09-24 | 4,294 | 4,294 | 4,240 | 4,258 | 4,882,100 | 4,258 |
| 2024-09-20 | 4,287 | 4,303 | 4,242 | 4,275 | 5,340,600 | 4,275 |
| 2024-09-19 | 4,262 | 4,285 | 4,250 | 4,263 | 3,357,700 | 4,263 |
| 2024-09-18 | 4,223 | 4,224 | 4,176 | 4,207 | 3,277,100 | 4,207 |
| 2024-09-17 | 4,183 | 4,220 | 4,140 | 4,209 | 4,501,300 | 4,209 |
| 2024-09-13 | 4,203 | 4,211 | 4,134 | 4,137 | 4,611,400 | 4,137 |
| 2024-09-12 | 4,230 | 4,250 | 4,209 | 4,229 | 3,268,500 | 4,229 |
| 2024-09-11 | 4,279 | 4,284 | 4,170 | 4,195 | 3,495,300 | 4,195 |
| 2024-09-10 | 4,290 | 4,305 | 4,253 | 4,267 | 2,777,100 | 4,267 |
| 2024-09-09 | 4,240 | 4,269 | 4,223 | 4,263 | 2,442,100 | 4,263 |
| 2024-09-06 | 4,255 | 4,295 | 4,251 | 4,271 | 2,921,100 | 4,271 |
| 2024-09-05 | 4,320 | 4,333 | 4,275 | 4,295 | 3,331,200 | 4,295 |
| 2024-09-04 | 4,330 | 4,368 | 4,317 | 4,333 | 4,492,500 | 4,333 |
| 2024-09-03 | 4,350 | 4,398 | 4,341 | 4,398 | 2,577,000 | 4,398 |
| 2024-09-02 | 4,339 | 4,352 | 4,318 | 4,349 | 2,100,700 | 4,349 |
| 2024-08-30 | 4,378 | 4,394 | 4,318 | 4,333 | 5,127,600 | 4,333 |
| 2024-08-29 | 4,341 | 4,355 | 4,321 | 4,352 | 4,099,100 | 4,352 |
| 2024-08-28 | 4,314 | 4,339 | 4,309 | 4,339 | 2,245,500 | 4,339 |
| 2024-08-27 | 4,296 | 4,347 | 4,295 | 4,340 | 3,278,000 | 4,340 |
| 2024-08-26 | 4,338 | 4,345 | 4,285 | 4,303 | 3,381,600 | 4,303 |
| 2024-08-23 | 4,388 | 4,406 | 4,376 | 4,391 | 3,945,200 | 4,391 |
| 2024-08-22 | 4,325 | 4,391 | 4,325 | 4,379 | 4,083,600 | 4,379 |
| 2024-08-21 | 4,310 | 4,369 | 4,305 | 4,369 | 3,844,000 | 4,369 |
| 2024-08-20 | 4,330 | 4,369 | 4,325 | 4,364 | 3,709,800 | 4,364 |
| 2024-08-19 | 4,320 | 4,330 | 4,291 | 4,304 | 2,456,500 | 4,304 |
| 2024-08-16 | 4,348 | 4,359 | 4,299 | 4,324 | 4,793,600 | 4,324 |
| 2024-08-15 | 4,260 | 4,292 | 4,243 | 4,292 | 3,396,800 | 4,292 |
| 2024-08-14 | 4,167 | 4,239 | 4,160 | 4,236 | 4,215,500 | 4,236 |
| 2024-08-13 | 4,100 | 4,150 | 4,082 | 4,125 | 3,696,700 | 4,125 |
| 2024-08-09 | 4,118 | 4,120 | 4,029 | 4,069 | 5,017,200 | 4,069 |
| 2024-08-08 | 4,000 | 4,074 | 3,995 | 4,048 | 5,022,900 | 4,048 |
| 2024-08-07 | 3,888 | 4,139 | 3,864 | 4,096 | 7,614,200 | 4,096 |
| 2024-08-06 | 4,020 | 4,104 | 3,852 | 3,913 | 14,089,600 | 3,913 |
| 2024-08-05 | 4,100 | 4,156 | 3,868 | 3,903 | 11,972,900 | 3,903 |
| 2024-08-02 | 4,150 | 4,199 | 4,111 | 4,188 | 6,961,000 | 4,188 |
| 2024-08-01 | 4,242 | 4,261 | 4,173 | 4,182 | 5,519,000 | 4,182 |
| 2024-07-31 | 4,213 | 4,317 | 4,210 | 4,302 | 4,533,900 | 4,302 |
| 2024-07-30 | 4,249 | 4,253 | 4,204 | 4,245 | 4,566,100 | 4,245 |
| 2024-07-29 | 4,268 | 4,312 | 4,264 | 4,303 | 3,586,700 | 4,303 |
| 2024-07-26 | 4,240 | 4,263 | 4,228 | 4,245 | 3,118,800 | 4,245 |
| 2024-07-25 | 4,220 | 4,250 | 4,198 | 4,239 | 3,764,800 | 4,239 |
| 2024-07-24 | 4,275 | 4,278 | 4,237 | 4,245 | 2,814,900 | 4,245 |
| 2024-07-23 | 4,251 | 4,296 | 4,239 | 4,292 | 2,634,200 | 4,292 |
| 2024-07-22 | 4,250 | 4,276 | 4,234 | 4,261 | 2,117,700 | 4,261 |
| 2024-07-19 | 4,250 | 4,257 | 4,200 | 4,230 | 3,396,800 | 4,230 |
| 2024-07-18 | 4,288 | 4,318 | 4,280 | 4,285 | 2,737,100 | 4,285 |
| 2024-07-17 | 4,250 | 4,309 | 4,245 | 4,309 | 3,099,700 | 4,309 |
| 2024-07-16 | 4,253 | 4,255 | 4,220 | 4,240 | 3,177,000 | 4,240 |
| 2024-07-12 | 4,293 | 4,345 | 4,280 | 4,298 | 3,916,000 | 4,298 |
| 2024-07-11 | 4,275 | 4,318 | 4,274 | 4,312 | 5,195,400 | 4,312 |
| 2024-07-10 | 4,250 | 4,264 | 4,228 | 4,250 | 4,530,000 | 4,250 |
| 2024-07-09 | 4,215 | 4,253 | 4,195 | 4,237 | 4,000,600 | 4,237 |
| 2024-07-08 | 4,240 | 4,257 | 4,226 | 4,228 | 3,167,400 | 4,228 |
| 2024-07-05 | 4,248 | 4,265 | 4,229 | 4,243 | 2,989,900 | 4,243 |
| 2024-07-04 | 4,247 | 4,255 | 4,219 | 4,242 | 2,430,500 | 4,242 |
| 2024-07-03 | 4,222 | 4,241 | 4,202 | 4,238 | 3,167,900 | 4,238 |
| 2024-07-02 | 4,202 | 4,222 | 4,185 | 4,217 | 3,871,200 | 4,217 |
| 2024-07-01 | 4,185 | 4,206 | 4,177 | 4,192 | 2,706,000 | 4,192 |
| 2024-06-28 | 4,177 | 4,197 | 4,163 | 4,172 | 3,882,800 | 4,172 |
| 2024-06-27 | 4,133 | 4,162 | 4,125 | 4,158 | 4,198,200 | 4,158 |
| 2024-06-26 | 4,158 | 4,174 | 4,132 | 4,168 | 3,487,100 | 4,168 |
| 2024-06-25 | 4,140 | 4,188 | 4,129 | 4,176 | 3,945,400 | 4,176 |
| 2024-06-24 | 4,076 | 4,110 | 4,036 | 4,095 | 3,986,700 | 4,095 |
| 2024-06-21 | 4,022 | 4,070 | 4,022 | 4,028 | 6,299,600 | 4,028 |
| 2024-06-20 | 4,005 | 4,033 | 4,004 | 4,023 | 3,082,800 | 4,023 |
| 2024-06-19 | 4,025 | 4,061 | 4,003 | 4,023 | 4,014,700 | 4,023 |
| 2024-06-18 | 4,100 | 4,116 | 4,013 | 4,044 | 7,053,900 | 4,044 |
| 2024-06-17 | 4,136 | 4,172 | 4,134 | 4,167 | 2,978,300 | 4,167 |
| 2024-06-14 | 4,140 | 4,159 | 4,125 | 4,142 | 4,772,700 | 4,142 |
| 2024-06-13 | 4,168 | 4,170 | 4,124 | 4,138 | 2,704,600 | 4,138 |
| 2024-06-12 | 4,149 | 4,173 | 4,145 | 4,165 | 3,282,500 | 4,165 |
| 2024-06-11 | 4,215 | 4,246 | 4,204 | 4,219 | 2,688,400 | 4,219 |
| 2024-06-10 | 4,232 | 4,246 | 4,204 | 4,241 | 2,236,500 | 4,241 |
| 2024-06-07 | 4,186 | 4,232 | 4,177 | 4,232 | 3,194,100 | 4,232 |
| 2024-06-06 | 4,229 | 4,235 | 4,192 | 4,203 | 2,385,000 | 4,203 |
| 2024-06-05 | 4,197 | 4,218 | 4,167 | 4,215 | 3,204,600 | 4,215 |
| 2024-06-04 | 4,171 | 4,192 | 4,148 | 4,192 | 3,442,100 | 4,192 |
| 2024-06-03 | 4,206 | 4,248 | 4,186 | 4,202 | 4,707,300 | 4,202 |
| 2024-05-31 | 4,114 | 4,173 | 4,090 | 4,173 | 8,890,100 | 4,173 |
| 2024-05-30 | 4,090 | 4,098 | 4,056 | 4,096 | 4,054,100 | 4,096 |
| 2024-05-29 | 4,115 | 4,150 | 4,108 | 4,113 | 2,662,200 | 4,113 |
| 2024-05-28 | 4,132 | 4,151 | 4,126 | 4,151 | 2,142,300 | 4,151 |
| 2024-05-27 | 4,132 | 4,141 | 4,108 | 4,131 | 1,511,300 | 4,131 |
| 2024-05-24 | 4,082 | 4,140 | 4,072 | 4,134 | 2,457,600 | 4,134 |
| 2024-05-23 | 4,080 | 4,154 | 4,077 | 4,134 | 2,722,100 | 4,134 |
| 2024-05-22 | 4,131 | 4,131 | 4,100 | 4,102 | 2,557,900 | 4,102 |
| 2024-05-21 | 4,155 | 4,169 | 4,133 | 4,133 | 2,527,700 | 4,133 |
| 2024-05-20 | 4,138 | 4,174 | 4,132 | 4,165 | 2,987,200 | 4,165 |
| 2024-05-17 | 4,150 | 4,158 | 4,105 | 4,130 | 3,239,600 | 4,130 |
| 2024-05-16 | 4,159 | 4,167 | 4,133 | 4,138 | 3,260,400 | 4,138 |
| 2024-05-15 | 4,181 | 4,191 | 4,146 | 4,159 | 2,815,500 | 4,159 |
| 2024-05-14 | 4,139 | 4,205 | 4,124 | 4,205 | 5,511,800 | 4,205 |
| 2024-05-13 | 4,100 | 4,107 | 4,066 | 4,102 | 5,677,600 | 4,102 |
| 2024-05-10 | 4,050 | 4,129 | 4,018 | 4,129 | 8,275,700 | 4,129 |
| 2024-05-09 | 4,062 | 4,089 | 4,050 | 4,070 | 3,465,100 | 4,070 |
| 2024-05-08 | 4,078 | 4,097 | 4,053 | 4,053 | 5,332,100 | 4,053 |
| 2024-05-07 | 4,084 | 4,112 | 4,072 | 4,099 | 6,576,000 | 4,099 |
| 2024-05-02 | 4,160 | 4,161 | 4,121 | 4,125 | 3,157,000 | 4,125 |
| 2024-05-01 | 4,152 | 4,154 | 4,115 | 4,143 | 2,480,400 | 4,143 |
| 2024-04-30 | 4,134 | 4,153 | 4,111 | 4,153 | 4,546,600 | 4,153 |
| 2024-04-26 | 4,089 | 4,092 | 4,062 | 4,089 | 3,185,300 | 4,089 |
| 2024-04-25 | 4,110 | 4,134 | 4,090 | 4,090 | 2,910,500 | 4,090 |
| 2024-04-24 | 4,144 | 4,151 | 4,117 | 4,135 | 3,228,000 | 4,135 |
| 2024-04-23 | 4,135 | 4,149 | 4,113 | 4,122 | 2,747,100 | 4,122 |
| 2024-04-22 | 4,098 | 4,133 | 4,087 | 4,128 | 3,521,200 | 4,128 |
| 2024-04-19 | 4,085 | 4,088 | 4,038 | 4,069 | 5,442,500 | 4,069 |
| 2024-04-18 | 4,085 | 4,118 | 4,074 | 4,089 | 3,126,800 | 4,089 |
| 2024-04-17 | 4,103 | 4,109 | 4,056 | 4,057 | 3,273,600 | 4,057 |
| 2024-04-16 | 4,095 | 4,132 | 4,073 | 4,121 | 4,281,700 | 4,121 |
| 2024-04-15 | 4,102 | 4,111 | 4,085 | 4,095 | 3,518,400 | 4,095 |
| 2024-04-12 | 4,150 | 4,153 | 4,122 | 4,146 | 2,863,400 | 4,146 |
| 2024-04-11 | 4,136 | 4,164 | 4,132 | 4,139 | 3,093,500 | 4,139 |
| 2024-04-10 | 4,175 | 4,181 | 4,145 | 4,152 | 2,648,200 | 4,152 |
| 2024-04-09 | 4,157 | 4,176 | 4,135 | 4,166 | 2,852,700 | 4,166 |
| 2024-04-08 | 4,123 | 4,154 | 4,118 | 4,154 | 3,237,900 | 4,154 |
| 2024-04-05 | 4,100 | 4,130 | 4,091 | 4,120 | 3,800,600 | 4,120 |
| 2024-04-04 | 4,120 | 4,131 | 4,102 | 4,102 | 4,185,300 | 4,102 |
| 2024-04-03 | 4,103 | 4,114 | 4,069 | 4,104 | 5,929,500 | 4,104 |
| 2024-04-02 | 4,150 | 4,166 | 4,110 | 4,135 | 4,717,700 | 4,135 |
| 2024-04-01 | 4,205 | 4,211 | 4,154 | 4,159 | 3,763,800 | 4,159 |
| 2024-03-29 | 4,210 | 4,245 | 4,176 | 4,184 | 5,655,400 | 4,184 |
| 2024-03-28 | 4,310 | 4,313 | 4,201 | 4,203 | 7,949,700 | 4,203 |
| 2024-03-27 | 4,387 | 4,414 | 4,384 | 4,388 | 7,170,200 | 4,388 |
| 2024-03-26 | 4,355 | 4,391 | 4,326 | 4,382 | 5,262,600 | 4,382 |
| 2024-03-25 | 4,415 | 4,415 | 4,362 | 4,365 | 5,465,900 | 4,365 |
| 2024-03-22 | 4,378 | 4,419 | 4,371 | 4,407 | 4,415,200 | 4,407 |
| 2024-03-21 | 4,384 | 4,416 | 4,375 | 4,381 | 5,640,100 | 4,381 |
| 2024-03-19 | 4,354 | 4,379 | 4,341 | 4,378 | 4,367,500 | 4,378 |
| 2024-03-18 | 4,350 | 4,377 | 4,330 | 4,361 | 4,078,300 | 4,361 |
| 2024-03-15 | 4,294 | 4,337 | 4,289 | 4,302 | 5,527,400 | 4,302 |
| 2024-03-14 | 4,284 | 4,294 | 4,257 | 4,288 | 3,947,600 | 4,288 |
| 2024-03-13 | 4,255 | 4,299 | 4,254 | 4,274 | 4,267,700 | 4,274 |
| 2024-03-12 | 4,301 | 4,309 | 4,248 | 4,278 | 4,827,900 | 4,278 |
| 2024-03-11 | 4,340 | 4,351 | 4,275 | 4,314 | 6,187,300 | 4,314 |
| 2024-03-08 | 4,355 | 4,380 | 4,339 | 4,352 | 6,824,800 | 4,352 |
| 2024-03-07 | 4,385 | 4,427 | 4,379 | 4,386 | 4,382,100 | 4,386 |
| 2024-03-06 | 4,344 | 4,384 | 4,341 | 4,368 | 3,651,700 | 4,368 |
| 2024-03-05 | 4,340 | 4,357 | 4,310 | 4,343 | 3,616,300 | 4,343 |
| 2024-03-04 | 4,384 | 4,403 | 4,367 | 4,370 | 3,834,300 | 4,370 |
| 2024-03-01 | 4,393 | 4,405 | 4,378 | 4,389 | 3,385,600 | 4,389 |
| 2024-02-29 | 4,433 | 4,448 | 4,384 | 4,387 | 5,542,000 | 4,387 |
| 2024-02-28 | 4,470 | 4,481 | 4,436 | 4,440 | 3,473,200 | 4,440 |
| 2024-02-27 | 4,436 | 4,494 | 4,436 | 4,480 | 3,462,400 | 4,480 |
| 2024-02-26 | 4,428 | 4,492 | 4,427 | 4,482 | 3,997,400 | 4,482 |
| 2024-02-22 | 4,430 | 4,443 | 4,421 | 4,434 | 3,688,000 | 4,434 |
| 2024-02-21 | 4,465 | 4,473 | 4,413 | 4,431 | 3,659,400 | 4,431 |
| 2024-02-20 | 4,469 | 4,492 | 4,453 | 4,472 | 3,707,900 | 4,472 |
| 2024-02-19 | 4,429 | 4,458 | 4,419 | 4,435 | 3,164,500 | 4,435 |
| 2024-02-16 | 4,385 | 4,414 | 4,361 | 4,412 | 6,755,100 | 4,412 |
| 2024-02-15 | 4,355 | 4,358 | 4,306 | 4,315 | 3,496,500 | 4,315 |
| 2024-02-14 | 4,370 | 4,377 | 4,309 | 4,352 | 5,981,200 | 4,352 |
| 2024-02-13 | 4,274 | 4,354 | 4,265 | 4,350 | 7,270,300 | 4,350 |
| 2024-02-09 | 4,208 | 4,287 | 4,204 | 4,259 | 6,389,100 | 4,259 |
| 2024-02-08 | 4,219 | 4,220 | 4,182 | 4,199 | 4,712,700 | 4,199 |
| 2024-02-07 | 4,200 | 4,233 | 4,194 | 4,219 | 4,484,100 | 4,219 |
| 2024-02-06 | 4,189 | 4,220 | 4,173 | 4,174 | 6,205,100 | 4,174 |
| 2024-02-05 | 4,245 | 4,249 | 4,200 | 4,213 | 7,104,700 | 4,213 |
| 2024-02-02 | 4,300 | 4,355 | 4,275 | 4,279 | 6,909,900 | 4,279 |
| 2024-02-01 | 4,325 | 4,331 | 4,296 | 4,306 | 4,663,200 | 4,306 |
| 2024-01-31 | 4,310 | 4,362 | 4,296 | 4,362 | 4,667,300 | 4,362 |
| 2024-01-30 | 4,336 | 4,349 | 4,312 | 4,314 | 3,784,800 | 4,314 |
| 2024-01-29 | 4,330 | 4,380 | 4,315 | 4,362 | 3,208,500 | 4,362 |
| 2024-01-26 | 4,332 | 4,339 | 4,308 | 4,310 | 3,020,000 | 4,310 |
| 2024-01-25 | 4,360 | 4,372 | 4,328 | 4,340 | 3,267,800 | 4,340 |
| 2024-01-24 | 4,394 | 4,402 | 4,362 | 4,365 | 3,358,200 | 4,365 |
| 2024-01-23 | 4,399 | 4,428 | 4,389 | 4,408 | 4,103,800 | 4,408 |
| 2024-01-22 | 4,368 | 4,382 | 4,352 | 4,381 | 3,769,000 | 4,381 |
| 2024-01-19 | 4,385 | 4,397 | 4,341 | 4,345 | 4,764,000 | 4,345 |
| 2024-01-18 | 4,395 | 4,401 | 4,365 | 4,385 | 3,875,100 | 4,385 |
| 2024-01-17 | 4,441 | 4,478 | 4,390 | 4,390 | 5,705,200 | 4,390 |
| 2024-01-16 | 4,404 | 4,417 | 4,376 | 4,401 | 3,497,300 | 4,401 |
| 2024-01-15 | 4,380 | 4,409 | 4,361 | 4,409 | 3,932,400 | 4,409 |
| 2024-01-12 | 4,380 | 4,381 | 4,326 | 4,332 | 4,076,700 | 4,332 |
| 2024-01-11 | 4,358 | 4,384 | 4,341 | 4,341 | 4,458,000 | 4,341 |
| 2024-01-10 | 4,289 | 4,329 | 4,281 | 4,312 | 4,427,900 | 4,312 |
| 2024-01-09 | 4,239 | 4,284 | 4,235 | 4,277 | 5,406,200 | 4,277 |
| 2024-01-05 | 4,235 | 4,298 | 4,228 | 4,288 | 5,835,200 | 4,288 |
| 2024-01-04 | 4,114 | 4,225 | 4,084 | 4,225 | 8,811,900 | 4,225 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1983-03-28]1株→1.1株
