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
2024-07-224,2504,2764,2344,2612,117,7004,261
2024-07-194,2504,2574,2004,2303,396,8004,230
2024-07-184,2884,3184,2804,2852,737,1004,285
2024-07-174,2504,3094,2454,3093,099,7004,309
2024-07-164,2534,2554,2204,2403,177,0004,240
2024-07-124,2934,3454,2804,2983,916,0004,298
2024-07-114,2754,3184,2744,3125,195,4004,312
2024-07-104,2504,2644,2284,2504,530,0004,250
2024-07-094,2154,2534,1954,2374,000,6004,237
2024-07-084,2404,2574,2264,2283,167,4004,228
2024-07-054,2484,2654,2294,2432,989,9004,243
2024-07-044,2474,2554,2194,2422,430,5004,242
2024-07-034,2224,2414,2024,2383,167,9004,238
2024-07-024,2024,2224,1854,2173,871,2004,217
2024-07-014,1854,2064,1774,1922,706,0004,192
2024-06-284,1774,1974,1634,1723,882,8004,172
2024-06-274,1334,1624,1254,1584,198,2004,158
2024-06-264,1584,1744,1324,1683,487,1004,168
2024-06-254,1404,1884,1294,1763,945,4004,176
2024-06-244,0764,1104,0364,0953,986,7004,095
2024-06-214,0224,0704,0224,0286,299,6004,028
2024-06-204,0054,0334,0044,0233,082,8004,023
2024-06-194,0254,0614,0034,0234,014,7004,023
2024-06-184,1004,1164,0134,0447,053,9004,044
2024-06-174,1364,1724,1344,1672,978,3004,167
2024-06-144,1404,1594,1254,1424,772,7004,142
2024-06-134,1684,1704,1244,1382,704,6004,138
2024-06-124,1494,1734,1454,1653,282,5004,165
2024-06-114,2154,2464,2044,2192,688,4004,219
2024-06-104,2324,2464,2044,2412,236,5004,241
2024-06-074,1864,2324,1774,2323,194,1004,232
2024-06-064,2294,2354,1924,2032,385,0004,203
2024-06-054,1974,2184,1674,2153,204,6004,215
2024-06-044,1714,1924,1484,1923,442,1004,192
2024-06-034,2064,2484,1864,2024,707,3004,202
2024-05-314,1144,1734,0904,1738,890,1004,173
2024-05-304,0904,0984,0564,0964,054,1004,096
2024-05-294,1154,1504,1084,1132,662,2004,113
2024-05-284,1324,1514,1264,1512,142,3004,151
2024-05-274,1324,1414,1084,1311,511,3004,131
2024-05-244,0824,1404,0724,1342,457,6004,134
2024-05-234,0804,1544,0774,1342,722,1004,134
2024-05-224,1314,1314,1004,1022,557,9004,102
2024-05-214,1554,1694,1334,1332,527,7004,133
2024-05-204,1384,1744,1324,1652,987,2004,165
2024-05-174,1504,1584,1054,1303,239,6004,130
2024-05-164,1594,1674,1334,1383,260,4004,138
2024-05-154,1814,1914,1464,1592,815,5004,159
2024-05-144,1394,2054,1244,2055,511,8004,205
2024-05-134,1004,1074,0664,1025,677,6004,102
2024-05-104,0504,1294,0184,1298,275,7004,129
2024-05-094,0624,0894,0504,0703,465,1004,070
2024-05-084,0784,0974,0534,0535,332,1004,053
2024-05-074,0844,1124,0724,0996,576,0004,099
2024-05-024,1604,1614,1214,1253,157,0004,125
2024-05-014,1524,1544,1154,1432,480,4004,143
2024-04-304,1344,1534,1114,1534,546,6004,153
2024-04-264,0894,0924,0624,0893,185,3004,089
2024-04-254,1104,1344,0904,0902,910,5004,090
2024-04-244,1444,1514,1174,1353,228,0004,135
2024-04-234,1354,1494,1134,1222,747,1004,122
2024-04-224,0984,1334,0874,1283,521,2004,128
2024-04-194,0854,0884,0384,0695,442,5004,069
2024-04-184,0854,1184,0744,0893,126,8004,089
2024-04-174,1034,1094,0564,0573,273,6004,057
2024-04-164,0954,1324,0734,1214,281,7004,121
2024-04-154,1024,1114,0854,0953,518,4004,095
2024-04-124,1504,1534,1224,1462,863,4004,146
2024-04-114,1364,1644,1324,1393,093,5004,139
2024-04-104,1754,1814,1454,1522,648,2004,152
2024-04-094,1574,1764,1354,1662,852,7004,166
2024-04-084,1234,1544,1184,1543,237,9004,154
2024-04-054,1004,1304,0914,1203,800,6004,120
2024-04-044,1204,1314,1024,1024,185,3004,102
2024-04-034,1034,1144,0694,1045,929,5004,104
2024-04-024,1504,1664,1104,1354,717,7004,135
2024-04-014,2054,2114,1544,1593,763,8004,159
2024-03-294,2104,2454,1764,1845,655,4004,184
2024-03-284,3104,3134,2014,2037,949,7004,203
2024-03-274,3874,4144,3844,3887,170,2004,388
2024-03-264,3554,3914,3264,3825,262,6004,382
2024-03-254,4154,4154,3624,3655,465,9004,365
2024-03-224,3784,4194,3714,4074,415,2004,407
2024-03-214,3844,4164,3754,3815,640,1004,381
2024-03-194,3544,3794,3414,3784,367,5004,378
2024-03-184,3504,3774,3304,3614,078,3004,361
2024-03-154,2944,3374,2894,3025,527,4004,302
2024-03-144,2844,2944,2574,2883,947,6004,288
2024-03-134,2554,2994,2544,2744,267,7004,274
2024-03-124,3014,3094,2484,2784,827,9004,278
2024-03-114,3404,3514,2754,3146,187,3004,314
2024-03-084,3554,3804,3394,3526,824,8004,352
2024-03-074,3854,4274,3794,3864,382,1004,386
2024-03-064,3444,3844,3414,3683,651,7004,368
2024-03-054,3404,3574,3104,3433,616,3004,343
2024-03-044,3844,4034,3674,3703,834,3004,370
2024-03-014,3934,4054,3784,3893,385,6004,389
2024-02-294,4334,4484,3844,3875,542,0004,387
2024-02-284,4704,4814,4364,4403,473,2004,440
2024-02-274,4364,4944,4364,4803,462,4004,480
2024-02-264,4284,4924,4274,4823,997,4004,482
2024-02-224,4304,4434,4214,4343,688,0004,434
2024-02-214,4654,4734,4134,4313,659,4004,431
2024-02-204,4694,4924,4534,4723,707,9004,472
2024-02-194,4294,4584,4194,4353,164,5004,435
2024-02-164,3854,4144,3614,4126,755,1004,412
2024-02-154,3554,3584,3064,3153,496,5004,315
2024-02-144,3704,3774,3094,3525,981,2004,352
2024-02-134,2744,3544,2654,3507,270,3004,350
2024-02-094,2084,2874,2044,2596,389,1004,259
2024-02-084,2194,2204,1824,1994,712,7004,199
2024-02-074,2004,2334,1944,2194,484,1004,219
2024-02-064,1894,2204,1734,1746,205,1004,174
2024-02-054,2454,2494,2004,2137,104,7004,213
2024-02-024,3004,3554,2754,2796,909,9004,279
2024-02-014,3254,3314,2964,3064,663,2004,306
2024-01-314,3104,3624,2964,3624,667,3004,362
2024-01-304,3364,3494,3124,3143,784,8004,314
2024-01-294,3304,3804,3154,3623,208,5004,362
2024-01-264,3324,3394,3084,3103,020,0004,310
2024-01-254,3604,3724,3284,3403,267,8004,340
2024-01-244,3944,4024,3624,3653,358,2004,365
2024-01-234,3994,4284,3894,4084,103,8004,408
2024-01-224,3684,3824,3524,3813,769,0004,381
2024-01-194,3854,3974,3414,3454,764,0004,345
2024-01-184,3954,4014,3654,3853,875,1004,385
2024-01-174,4414,4784,3904,3905,705,2004,390
2024-01-164,4044,4174,3764,4013,497,3004,401
2024-01-154,3804,4094,3614,4093,932,4004,409
2024-01-124,3804,3814,3264,3324,076,7004,332
2024-01-114,3584,3844,3414,3414,458,0004,341
2024-01-104,2894,3294,2814,3124,427,9004,312
2024-01-094,2394,2844,2354,2775,406,2004,277
2024-01-054,2354,2984,2284,2885,835,2004,288
2024-01-044,1144,2254,0844,2258,811,9004,225

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