武田薬品工業(4502)の株価時系列情報
武田薬品工業(4502)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/07/07 | 5,480 | 5,480 | 5,404 | 5,448 | 3,488,200 |
| 2026/07/06 | 5,426 | 5,517 | 5,397 | 5,517 | 3,686,800 |
| 2026/07/03 | 5,420 | 5,515 | 5,355 | 5,359 | 4,074,200 |
| 2026/07/02 | 5,215 | 5,275 | 5,190 | 5,274 | 3,538,100 |
| 2026/07/01 | 5,126 | 5,175 | 5,112 | 5,150 | 4,177,200 |
| 2026/06/30 | 5,176 | 5,205 | 5,132 | 5,155 | 4,329,100 |
| 2026/06/29 | 5,100 | 5,200 | 5,100 | 5,176 | 7,388,100 |
| 2026/06/26 | 5,070 | 5,120 | 5,053 | 5,087 | 4,148,100 |
| 2026/06/25 | 5,100 | 5,100 | 5,032 | 5,054 | 2,958,200 |
| 2026/06/24 | 5,000 | 5,128 | 5,000 | 5,104 | 3,983,400 |
| 2026/06/23 | 4,960 | 5,047 | 4,944 | 5,011 | 3,723,100 |
| 2026/06/22 | 4,910 | 4,975 | 4,897 | 4,975 | 2,503,900 |
| 2026/06/19 | 4,911 | 4,970 | 4,909 | 4,934 | 3,916,500 |
| 2026/06/18 | 4,968 | 5,038 | 4,950 | 5,037 | 3,465,300 |
| 2026/06/17 | 5,018 | 5,037 | 4,938 | 4,938 | 3,890,400 |
| 2026/06/16 | 5,040 | 5,045 | 4,954 | 5,020 | 3,072,600 |
| 2026/06/15 | 5,078 | 5,158 | 5,069 | 5,088 | 3,450,400 |
| 2026/06/12 | 5,048 | 5,100 | 5,031 | 5,082 | 4,711,800 |
| 2026/06/11 | 5,018 | 5,062 | 4,998 | 5,033 | 2,623,200 |
| 2026/06/10 | 5,040 | 5,086 | 5,013 | 5,070 | 4,145,900 |
| 2026/06/09 | 5,020 | 5,060 | 4,974 | 4,975 | 5,074,600 |
| 2026/06/08 | 4,896 | 5,050 | 4,896 | 5,050 | 4,621,900 |
| 2026/06/05 | 4,933 | 4,977 | 4,909 | 4,926 | 4,448,200 |
| 2026/06/04 | 4,800 | 4,880 | 4,766 | 4,850 | 4,360,600 |
| 2026/06/03 | 4,800 | 4,809 | 4,710 | 4,748 | 5,041,600 |
| 2026/06/02 | 4,837 | 4,905 | 4,784 | 4,850 | 5,212,500 |
| 2026/06/01 | 5,045 | 5,059 | 4,861 | 4,881 | 6,637,600 |
| 2026/05/29 | 5,079 | 5,146 | 5,074 | 5,118 | 7,712,000 |
| 2026/05/28 | 5,128 | 5,182 | 5,113 | 5,120 | 3,797,500 |
| 2026/05/27 | 5,090 | 5,130 | 5,056 | 5,128 | 3,687,000 |
| 2026/05/26 | 5,070 | 5,070 | 5,027 | 5,060 | 3,534,300 |
| 2026/05/25 | 5,141 | 5,166 | 5,077 | 5,104 | 3,811,800 |
| 2026/05/22 | 5,190 | 5,206 | 5,109 | 5,109 | 3,742,400 |
| 2026/05/21 | 5,300 | 5,320 | 5,180 | 5,180 | 3,251,600 |
| 2026/05/20 | 5,323 | 5,362 | 5,187 | 5,255 | 4,328,700 |
| 2026/05/19 | 5,325 | 5,352 | 5,244 | 5,255 | 4,414,600 |
| 2026/05/18 | 5,291 | 5,309 | 5,221 | 5,249 | 3,372,900 |
| 2026/05/15 | 5,256 | 5,327 | 5,252 | 5,277 | 5,258,600 |
| 2026/05/14 | 5,124 | 5,288 | 5,039 | 5,256 | 5,453,200 |
| 2026/05/13 | 5,193 | 5,234 | 5,174 | 5,192 | 3,887,700 |
| 2026/05/12 | 5,167 | 5,196 | 5,138 | 5,168 | 3,103,900 |
| 2026/05/11 | 5,207 | 5,222 | 5,151 | 5,162 | 4,684,400 |
| 2026/05/08 | 5,339 | 5,339 | 5,205 | 5,213 | 5,448,900 |
| 2026/05/07 | 5,206 | 5,338 | 5,195 | 5,310 | 6,380,200 |
| 2026/05/01 | 5,260 | 5,260 | 5,191 | 5,239 | 2,628,900 |
| 2026/04/30 | 5,214 | 5,270 | 5,170 | 5,270 | 5,930,400 |
| 2026/04/28 | 5,292 | 5,295 | 5,224 | 5,289 | 3,363,300 |
| 2026/04/27 | 5,235 | 5,269 | 5,187 | 5,218 | 3,749,900 |
| 2026/04/24 | 5,352 | 5,378 | 5,306 | 5,335 | 2,389,900 |
| 2026/04/23 | 5,318 | 5,336 | 5,258 | 5,331 | 3,932,200 |
| 2026/04/22 | 5,485 | 5,494 | 5,316 | 5,318 | 4,930,100 |
| 2026/04/21 | 5,520 | 5,555 | 5,457 | 5,488 | 3,375,600 |
| 2026/04/20 | 5,622 | 5,626 | 5,545 | 5,575 | 3,105,300 |
| 2026/04/17 | 5,602 | 5,660 | 5,585 | 5,586 | 5,111,600 |
| 2026/04/16 | 5,676 | 5,716 | 5,639 | 5,646 | 3,812,900 |
| 2026/04/15 | 5,612 | 5,667 | 5,598 | 5,654 | 3,779,900 |
| 2026/04/14 | 5,669 | 5,685 | 5,582 | 5,604 | 3,179,400 |
| 2026/04/13 | 5,736 | 5,757 | 5,630 | 5,636 | 4,180,100 |
| 2026/04/10 | 5,750 | 5,774 | 5,696 | 5,732 | 4,293,400 |
| 2026/04/09 | 5,900 | 5,936 | 5,801 | 5,821 | 5,222,200 |
| 2026/04/08 | 5,914 | 5,920 | 5,763 | 5,789 | 5,197,100 |
| 2026/04/07 | 5,780 | 5,815 | 5,745 | 5,798 | 3,898,700 |
| 2026/04/06 | 5,809 | 5,834 | 5,754 | 5,754 | 2,326,500 |
| 2026/04/03 | 5,850 | 5,888 | 5,802 | 5,802 | 2,269,900 |
| 2026/03/27 | 5,789 | 5,855 | 5,758 | 5,840 | 5,940,800 |
| 2026/03/26 | 5,813 | 5,816 | 5,738 | 5,789 | 3,651,500 |
| 2026/03/25 | 5,800 | 5,825 | 5,769 | 5,820 | 4,521,900 |
| 2026/03/24 | 5,645 | 5,674 | 5,623 | 5,663 | 3,192,300 |
| 2026/03/23 | 5,642 | 5,680 | 5,553 | 5,577 | 5,922,600 |
| 2026/03/19 | 5,752 | 5,813 | 5,750 | 5,768 | 7,029,100 |
| 2026/03/18 | 5,797 | 5,877 | 5,791 | 5,870 | 3,873,700 |
| 2026/03/17 | 5,810 | 5,864 | 5,785 | 5,820 | 3,854,600 |
| 2026/03/16 | 5,671 | 5,760 | 5,633 | 5,737 | 5,565,800 |
| 2026/03/13 | 5,621 | 5,711 | 5,621 | 5,673 | 4,109,300 |
| 2026/03/12 | 5,700 | 5,714 | 5,636 | 5,665 | 4,013,600 |
| 2026/03/11 | 5,723 | 5,801 | 5,710 | 5,754 | 3,073,900 |
| 2026/03/10 | 5,717 | 5,721 | 5,661 | 5,717 | 4,424,500 |
| 2026/03/09 | 5,517 | 5,648 | 5,509 | 5,617 | 5,182,700 |
| 2026/03/06 | 5,560 | 5,688 | 5,555 | 5,687 | 4,179,700 |
| 2026/03/05 | 5,708 | 5,727 | 5,616 | 5,631 | 4,650,300 |
| 2026/03/04 | 5,608 | 5,639 | 5,562 | 5,608 | 5,848,200 |
| 2026/03/03 | 5,744 | 5,790 | 5,681 | 5,727 | 4,834,800 |
| 2026/03/02 | 5,765 | 5,806 | 5,715 | 5,794 | 4,193,100 |
| 2026/02/27 | 5,725 | 5,832 | 5,716 | 5,819 | 6,683,400 |
| 2026/02/26 | 5,769 | 5,800 | 5,731 | 5,731 | 5,181,000 |
| 2026/02/25 | 5,844 | 5,848 | 5,736 | 5,802 | 4,863,700 |
| 2026/02/24 | 5,839 | 5,840 | 5,705 | 5,818 | 4,169,500 |
| 2026/02/20 | 5,800 | 5,806 | 5,755 | 5,790 | 4,349,100 |
| 2026/02/19 | 5,730 | 5,830 | 5,694 | 5,815 | 5,527,000 |
| 2026/02/18 | 5,611 | 5,809 | 5,607 | 5,809 | 7,302,600 |
| 2026/02/17 | 5,555 | 5,582 | 5,524 | 5,557 | 2,877,200 |
| 2026/02/16 | 5,640 | 5,642 | 5,530 | 5,535 | 3,806,800 |
| 2026/02/13 | 5,650 | 5,650 | 5,574 | 5,614 | 5,177,800 |
| 2026/02/12 | 5,602 | 5,616 | 5,563 | 5,609 | 4,501,600 |
| 2026/02/10 | 5,550 | 5,613 | 5,530 | 5,581 | 5,033,900 |
| 2026/02/09 | 5,640 | 5,640 | 5,491 | 5,504 | 5,755,300 |
| 2026/02/06 | 5,531 | 5,548 | 5,465 | 5,517 | 4,868,100 |
| 2026/02/05 | 5,515 | 5,616 | 5,441 | 5,592 | 6,752,600 |
| 2026/02/04 | 5,467 | 5,494 | 5,437 | 5,488 | 4,891,900 |
| 2026/02/03 | 5,399 | 5,467 | 5,372 | 5,419 | 5,962,100 |
| 2026/02/02 | 5,375 | 5,401 | 5,315 | 5,342 | 6,465,400 |
| 2026/01/30 | 5,226 | 5,328 | 5,213 | 5,242 | 8,948,500 |
| 2026/01/29 | 5,112 | 5,154 | 5,085 | 5,153 | 6,221,200 |
| 2026/01/28 | 5,103 | 5,125 | 5,059 | 5,082 | 4,706,100 |
| 2026/01/27 | 5,090 | 5,145 | 5,059 | 5,130 | 4,939,200 |
| 2026/01/26 | 5,050 | 5,118 | 5,046 | 5,089 | 4,177,700 |
| 2026/01/23 | 5,078 | 5,124 | 5,034 | 5,116 | 4,631,200 |
| 2026/01/22 | 5,053 | 5,064 | 5,002 | 5,027 | 5,853,000 |
| 2026/01/21 | 5,015 | 5,062 | 4,956 | 4,974 | 6,369,600 |
| 2026/01/20 | 5,086 | 5,100 | 5,030 | 5,062 | 5,335,500 |
| 2026/01/19 | 5,070 | 5,106 | 5,048 | 5,106 | 3,666,200 |
| 2026/01/16 | 5,101 | 5,122 | 5,034 | 5,073 | 4,985,200 |
| 2026/01/15 | 5,215 | 5,230 | 5,152 | 5,176 | 5,400,000 |
| 2026/01/14 | 5,070 | 5,196 | 5,068 | 5,150 | 7,101,100 |
| 2026/01/13 | 5,129 | 5,153 | 5,020 | 5,020 | 7,292,300 |
| 2026/01/09 | 5,065 | 5,098 | 5,019 | 5,080 | 5,141,400 |
| 2026/01/08 | 4,999 | 5,089 | 4,987 | 5,087 | 6,317,000 |
| 2026/01/07 | 4,913 | 4,975 | 4,883 | 4,952 | 5,151,500 |
| 2026/01/06 | 4,889 | 4,919 | 4,863 | 4,913 | 4,707,800 |
| 2026/01/05 | 4,880 | 4,955 | 4,876 | 4,916 | 4,844,000 |
| 2025/12/30 | 4,900 | 4,915 | 4,835 | 4,835 | 3,622,800 |
| 2025/12/29 | 4,884 | 4,925 | 4,878 | 4,906 | 4,637,900 |
| 2025/12/26 | 4,832 | 4,870 | 4,832 | 4,870 | 3,142,700 |
| 2025/12/25 | 4,860 | 4,868 | 4,821 | 4,860 | 2,360,300 |
| 2025/12/24 | 4,843 | 4,879 | 4,827 | 4,860 | 4,761,700 |
| 2025/12/23 | 4,712 | 4,823 | 4,712 | 4,823 | 7,388,300 |
| 2025/12/22 | 4,645 | 4,686 | 4,618 | 4,684 | 5,752,100 |
| 2025/12/19 | 4,612 | 4,678 | 4,604 | 4,604 | 12,000,500 |
| 2025/12/18 | 4,500 | 4,529 | 4,485 | 4,485 | 4,073,100 |
| 2025/12/17 | 4,510 | 4,533 | 4,472 | 4,490 | 3,351,000 |
| 2025/12/16 | 4,518 | 4,531 | 4,492 | 4,518 | 4,543,700 |
| 2025/12/15 | 4,485 | 4,510 | 4,468 | 4,481 | 4,406,800 |
| 2025/12/12 | 4,441 | 4,482 | 4,424 | 4,448 | 5,310,800 |
| 2025/12/11 | 4,476 | 4,485 | 4,466 | 4,471 | 2,422,300 |
| 2025/12/10 | 4,457 | 4,494 | 4,452 | 4,483 | 3,079,900 |
| 2025/12/09 | 4,459 | 4,495 | 4,441 | 4,495 | 3,123,400 |
| 2025/12/08 | 4,440 | 4,459 | 4,408 | 4,459 | 2,521,300 |
| 2025/12/05 | 4,443 | 4,462 | 4,400 | 4,410 | 3,004,400 |
| 2025/12/04 | 4,434 | 4,473 | 4,411 | 4,473 | 3,370,300 |
| 2025/12/03 | 4,440 | 4,458 | 4,426 | 4,454 | 3,408,700 |
| 2025/12/02 | 4,454 | 4,478 | 4,441 | 4,472 | 3,913,800 |
| 2025/12/01 | 4,475 | 4,509 | 4,464 | 4,509 | 3,739,600 |
| 2025/11/28 | 4,461 | 4,506 | 4,451 | 4,506 | 2,855,000 |
| 2025/11/27 | 4,496 | 4,528 | 4,474 | 4,482 | 2,717,400 |
| 2025/11/26 | 4,496 | 4,549 | 4,492 | 4,535 | 6,345,600 |
| 2025/11/25 | 4,490 | 4,499 | 4,451 | 4,458 | 4,632,200 |
| 2025/11/21 | 4,431 | 4,459 | 4,417 | 4,437 | 10,109,100 |
| 2025/11/20 | 4,392 | 4,473 | 4,384 | 4,451 | 4,822,800 |
| 2025/11/19 | 4,380 | 4,415 | 4,369 | 4,410 | 4,530,000 |
| 2025/11/18 | 4,393 | 4,400 | 4,346 | 4,346 | 4,407,600 |
| 2025/11/17 | 4,373 | 4,416 | 4,361 | 4,372 | 3,245,900 |
| 2025/11/14 | 4,388 | 4,443 | 4,354 | 4,443 | 6,063,400 |
| 2025/11/13 | 4,327 | 4,380 | 4,324 | 4,380 | 4,411,300 |
| 2025/11/12 | 4,350 | 4,379 | 4,309 | 4,313 | 6,094,400 |
| 2025/11/11 | 4,201 | 4,232 | 4,191 | 4,225 | 3,569,100 |
| 2025/11/10 | 4,210 | 4,210 | 4,172 | 4,182 | 4,297,400 |
| 2025/11/07 | 4,208 | 4,224 | 4,172 | 4,180 | 3,620,500 |
| 2025/11/06 | 4,150 | 4,213 | 4,148 | 4,191 | 3,467,400 |
| 2025/11/05 | 4,199 | 4,225 | 4,141 | 4,162 | 6,232,000 |
| 2025/11/04 | 4,222 | 4,224 | 4,158 | 4,196 | 5,274,700 |
| 2025/10/31 | 4,138 | 4,188 | 4,102 | 4,153 | 10,646,300 |
| 2025/10/30 | 4,237 | 4,257 | 4,223 | 4,257 | 4,755,900 |
| 2025/10/29 | 4,302 | 4,324 | 4,234 | 4,234 | 3,759,800 |
| 2025/10/28 | 4,368 | 4,369 | 4,302 | 4,302 | 3,631,600 |
| 2025/10/27 | 4,325 | 4,370 | 4,318 | 4,369 | 4,537,800 |
| 2025/10/24 | 4,320 | 4,327 | 4,291 | 4,296 | 3,155,900 |
| 2025/10/23 | 4,302 | 4,303 | 4,272 | 4,288 | 2,750,800 |
| 2025/10/22 | 4,281 | 4,303 | 4,277 | 4,294 | 2,734,800 |
| 2025/10/21 | 4,248 | 4,290 | 4,240 | 4,273 | 3,355,500 |
| 2025/10/20 | 4,230 | 4,250 | 4,222 | 4,222 | 2,913,500 |
| 2025/10/17 | 4,213 | 4,219 | 4,191 | 4,191 | 3,072,000 |
| 2025/10/16 | 4,236 | 4,236 | 4,201 | 4,211 | 3,232,200 |
| 2025/10/15 | 4,190 | 4,227 | 4,189 | 4,198 | 4,179,400 |
| 2025/10/14 | 4,197 | 4,253 | 4,180 | 4,228 | 6,044,400 |
| 2025/10/10 | 4,288 | 4,294 | 4,219 | 4,222 | 5,953,500 |
| 2025/10/09 | 4,315 | 4,353 | 4,310 | 4,336 | 4,100,500 |
| 2025/10/08 | 4,420 | 4,434 | 4,345 | 4,356 | 4,380,500 |
| 2025/10/07 | 4,355 | 4,369 | 4,336 | 4,361 | 4,526,100 |
| 2025/10/06 | 4,320 | 4,373 | 4,315 | 4,364 | 5,644,200 |
| 2025/10/03 | 4,265 | 4,291 | 4,250 | 4,258 | 3,905,200 |
| 2025/10/02 | 4,316 | 4,320 | 4,255 | 4,297 | 4,296,700 |
| 2025/10/01 | 4,363 | 4,377 | 4,257 | 4,260 | 5,249,400 |
| 2025/09/30 | 4,322 | 4,339 | 4,301 | 4,315 | 4,511,500 |
| 2025/09/29 | 4,370 | 4,372 | 4,280 | 4,280 | 6,108,100 |
| 2025/09/26 | 4,410 | 4,454 | 4,392 | 4,438 | 6,984,700 |
| 2025/09/25 | 4,460 | 4,466 | 4,431 | 4,441 | 5,414,600 |
| 2025/09/24 | 4,504 | 4,519 | 4,456 | 4,456 | 4,354,500 |
| 2025/09/22 | 4,460 | 4,472 | 4,447 | 4,457 | 3,498,000 |
| 2025/09/19 | 4,475 | 4,492 | 4,450 | 4,478 | 7,758,500 |
| 2025/09/18 | 4,477 | 4,482 | 4,443 | 4,450 | 2,968,000 |
| 2025/09/17 | 4,465 | 4,470 | 4,428 | 4,430 | 3,664,200 |
| 2025/09/16 | 4,460 | 4,493 | 4,443 | 4,464 | 4,644,400 |
| 2025/09/12 | 4,525 | 4,526 | 4,493 | 4,493 | 3,809,400 |
| 2025/09/11 | 4,510 | 4,521 | 4,476 | 4,504 | 4,590,900 |
| 2025/09/10 | 4,512 | 4,550 | 4,507 | 4,546 | 3,632,700 |
| 2025/09/09 | 4,550 | 4,570 | 4,508 | 4,513 | 7,960,100 |
| 2025/09/08 | 4,612 | 4,670 | 4,610 | 4,650 | 5,775,200 |
| 2025/09/05 | 4,530 | 4,574 | 4,525 | 4,574 | 3,916,400 |
| 2025/09/04 | 4,502 | 4,543 | 4,495 | 4,541 | 3,006,600 |
| 2025/09/03 | 4,523 | 4,525 | 4,488 | 4,499 | 3,947,300 |