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 |
|---|---|---|---|---|---|
| 2026/02/20 | 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 |
| 2025/09/02 | 4,458 | 4,519 | 4,458 | 4,515 | 3,142,300 |
| 2025/09/01 | 4,460 | 4,478 | 4,428 | 4,469 | 3,466,900 |
| 2025/08/29 | 4,413 | 4,421 | 4,398 | 4,421 | 4,264,200 |
| 2025/08/28 | 4,420 | 4,431 | 4,400 | 4,431 | 11,567,500 |
| 2025/08/27 | 4,400 | 4,407 | 4,376 | 4,391 | 3,574,400 |
| 2025/08/26 | 4,481 | 4,483 | 4,402 | 4,402 | 6,917,100 |
| 2025/08/25 | 4,539 | 4,548 | 4,503 | 4,512 | 4,073,400 |
| 2025/08/22 | 4,573 | 4,593 | 4,561 | 4,589 | 3,385,800 |
| 2025/08/21 | 4,545 | 4,551 | 4,492 | 4,533 | 3,852,800 |
| 2025/08/20 | 4,517 | 4,569 | 4,502 | 4,563 | 6,222,700 |
| 2025/08/19 | 4,486 | 4,512 | 4,473 | 4,512 | 4,911,900 |
| 2025/08/18 | 4,432 | 4,509 | 4,428 | 4,486 | 5,001,300 |
| 2025/08/15 | 4,388 | 4,410 | 4,370 | 4,409 | 4,131,500 |
| 2025/08/14 | 4,393 | 4,395 | 4,353 | 4,366 | 3,798,100 |
| 2025/08/13 | 4,354 | 4,376 | 4,324 | 4,357 | 4,968,700 |
| 2025/08/12 | 4,300 | 4,354 | 4,290 | 4,345 | 5,191,300 |
| 2025/08/08 | 4,246 | 4,274 | 4,222 | 4,265 | 5,436,500 |
| 2025/08/07 | 4,230 | 4,247 | 4,207 | 4,230 | 4,176,300 |
| 2025/08/06 | 4,219 | 4,281 | 4,218 | 4,239 | 4,597,000 |
| 2025/08/05 | 4,218 | 4,224 | 4,194 | 4,214 | 4,183,700 |
| 2025/08/04 | 4,226 | 4,235 | 4,190 | 4,219 | 3,493,300 |
| 2025/08/01 | 4,195 | 4,225 | 4,177 | 4,217 | 7,018,200 |
| 2025/07/31 | 4,159 | 4,245 | 4,148 | 4,200 | 12,054,500 |
| 2025/07/30 | 4,290 | 4,297 | 4,258 | 4,296 | 3,656,300 |
| 2025/07/29 | 4,260 | 4,291 | 4,249 | 4,286 | 4,228,700 |
| 2025/07/28 | 4,303 | 4,321 | 4,296 | 4,305 | 3,576,700 |
| 2025/07/25 | 4,340 | 4,349 | 4,313 | 4,327 | 3,049,100 |
| 2025/07/24 | 4,360 | 4,388 | 4,342 | 4,350 | 4,701,400 |
| 2025/07/23 | 4,300 | 4,353 | 4,290 | 4,345 | 5,580,300 |
| 2025/07/22 | 4,300 | 4,303 | 4,241 | 4,255 | 5,217,000 |
| 2025/07/18 | 4,410 | 4,412 | 4,332 | 4,341 | 3,247,900 |
| 2025/07/17 | 4,400 | 4,412 | 4,377 | 4,412 | 3,718,800 |
| 2025/07/16 | 4,401 | 4,416 | 4,368 | 4,375 | 3,840,500 |
| 2025/07/15 | 4,435 | 4,474 | 4,408 | 4,445 | 6,350,000 |
| 2025/07/14 | 4,338 | 4,383 | 4,329 | 4,361 | 2,425,100 |
| 2025/07/11 | 4,350 | 4,400 | 4,334 | 4,378 | 3,776,400 |
| 2025/07/10 | 4,416 | 4,421 | 4,328 | 4,336 | 5,770,500 |
| 2025/07/09 | 4,395 | 4,432 | 4,372 | 4,430 | 3,326,000 |
| 2025/07/08 | 4,380 | 4,414 | 4,360 | 4,393 | 3,882,300 |
| 2025/07/07 | 4,447 | 4,458 | 4,401 | 4,412 | 2,523,600 |
| 2025/07/04 | 4,448 | 4,452 | 4,414 | 4,440 | 2,029,200 |
| 2025/07/03 | 4,420 | 4,423 | 4,381 | 4,423 | 2,750,900 |
| 2025/07/02 | 4,427 | 4,453 | 4,404 | 4,438 | 4,178,700 |
| 2025/07/01 | 4,444 | 4,458 | 4,362 | 4,394 | 3,359,600 |
| 2025/06/30 | 4,352 | 4,431 | 4,350 | 4,425 | 5,334,000 |
| 2025/06/27 | 4,392 | 4,394 | 4,354 | 4,366 | 4,553,700 |
| 2025/06/26 | 4,348 | 4,365 | 4,340 | 4,357 | 2,947,000 |
| 2025/06/25 | 4,364 | 4,367 | 4,323 | 4,356 | 2,829,600 |
| 2025/06/24 | 4,328 | 4,371 | 4,316 | 4,365 | 2,953,600 |
| 2025/06/23 | 4,285 | 4,293 | 4,248 | 4,284 | 2,241,800 |
| 2025/06/20 | 4,301 | 4,314 | 4,288 | 4,288 | 5,112,500 |
| 2025/06/19 | 4,316 | 4,327 | 4,276 | 4,298 | 2,383,800 |
| 2025/06/18 | 4,320 | 4,347 | 4,319 | 4,333 | 3,214,800 |
| 2025/06/17 | 4,319 | 4,358 | 4,319 | 4,345 | 3,387,700 |
| 2025/06/16 | 4,390 | 4,402 | 4,336 | 4,336 | 3,154,700 |
| 2025/06/13 | 4,368 | 4,377 | 4,322 | 4,349 | 4,191,600 |
| 2025/06/12 | 4,374 | 4,389 | 4,353 | 4,375 | 2,673,800 |
| 2025/06/11 | 4,400 | 4,442 | 4,347 | 4,371 | 3,614,100 |
| 2025/06/10 | 4,320 | 4,367 | 4,317 | 4,365 | 2,641,900 |
| 2025/06/09 | 4,340 | 4,367 | 4,331 | 4,336 | 2,931,400 |
| 2025/06/06 | 4,322 | 4,328 | 4,287 | 4,295 | 2,367,700 |
| 2025/06/05 | 4,282 | 4,305 | 4,257 | 4,274 | 2,395,500 |
| 2025/06/04 | 4,300 | 4,310 | 4,272 | 4,282 | 3,588,000 |
| 2025/06/03 | 4,280 | 4,300 | 4,257 | 4,288 | 2,997,600 |
| 2025/06/02 | 4,270 | 4,297 | 4,235 | 4,276 | 3,780,000 |
| 2025/05/30 | 4,260 | 4,325 | 4,235 | 4,314 | 7,363,000 |
| 2025/05/29 | 4,235 | 4,266 | 4,229 | 4,252 | 3,389,200 |
| 2025/05/28 | 4,231 | 4,258 | 4,212 | 4,222 | 3,365,000 |
| 2025/05/27 | 4,170 | 4,209 | 4,156 | 4,200 | 2,616,700 |
| 2025/05/26 | 4,160 | 4,191 | 4,131 | 4,176 | 2,626,200 |
| 2025/05/23 | 4,159 | 4,175 | 4,144 | 4,165 | 3,690,700 |
| 2025/05/22 | 4,148 | 4,182 | 4,134 | 4,148 | 3,914,100 |
| 2025/05/21 | 4,144 | 4,149 | 4,113 | 4,141 | 3,808,700 |
| 2025/05/20 | 4,142 | 4,144 | 4,086 | 4,086 | 3,963,500 |
| 2025/05/19 | 4,142 | 4,148 | 4,099 | 4,099 | 3,391,200 |
| 2025/05/16 | 4,100 | 4,113 | 4,062 | 4,078 | 2,853,000 |
| 2025/05/15 | 4,045 | 4,072 | 4,035 | 4,058 | 3,703,800 |
| 2025/05/14 | 4,048 | 4,091 | 4,025 | 4,081 | 4,394,300 |
| 2025/05/13 | 4,162 | 4,187 | 4,094 | 4,113 | 7,494,700 |
| 2025/05/12 | 4,027 | 4,074 | 4,000 | 4,000 | 13,248,400 |
| 2025/05/09 | 4,202 | 4,269 | 4,160 | 4,234 | 6,998,400 |
| 2025/05/08 | 4,363 | 4,376 | 4,262 | 4,280 | 4,080,000 |
| 2025/05/07 | 4,377 | 4,419 | 4,313 | 4,316 | 5,235,900 |
| 2025/05/02 | 4,412 | 4,469 | 4,409 | 4,419 | 3,876,800 |
| 2025/05/01 | 4,360 | 4,375 | 4,321 | 4,372 | 3,101,600 |
| 2025/04/30 | 4,340 | 4,372 | 4,306 | 4,333 | 4,767,200 |
| 2025/04/28 | 4,311 | 4,327 | 4,280 | 4,294 | 2,592,800 |