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 |
|---|---|---|---|---|---|
| 2024/04/26 | 4,089 | 4,092 | 4,062 | 4,089 | 3,185,300 |
| 2024/04/25 | 4,110 | 4,134 | 4,090 | 4,090 | 2,910,500 |
| 2024/04/24 | 4,144 | 4,151 | 4,117 | 4,135 | 3,228,000 |
| 2024/04/23 | 4,135 | 4,149 | 4,113 | 4,122 | 2,747,100 |
| 2024/04/22 | 4,098 | 4,133 | 4,087 | 4,128 | 3,521,200 |
| 2024/04/19 | 4,085 | 4,088 | 4,038 | 4,069 | 5,442,500 |
| 2024/04/18 | 4,085 | 4,118 | 4,074 | 4,089 | 3,126,800 |
| 2024/04/17 | 4,103 | 4,109 | 4,056 | 4,057 | 3,273,600 |
| 2024/04/16 | 4,095 | 4,132 | 4,073 | 4,121 | 4,281,700 |
| 2024/04/15 | 4,102 | 4,111 | 4,085 | 4,095 | 3,518,400 |
| 2024/04/12 | 4,150 | 4,153 | 4,122 | 4,146 | 2,863,400 |
| 2024/04/11 | 4,136 | 4,164 | 4,132 | 4,139 | 3,093,500 |
| 2024/04/10 | 4,175 | 4,181 | 4,145 | 4,152 | 2,648,200 |
| 2024/04/09 | 4,157 | 4,176 | 4,135 | 4,166 | 2,852,700 |
| 2024/04/08 | 4,123 | 4,154 | 4,118 | 4,154 | 3,237,900 |
| 2024/04/05 | 4,100 | 4,130 | 4,091 | 4,120 | 3,800,600 |
| 2024/04/04 | 4,120 | 4,131 | 4,102 | 4,102 | 4,185,300 |
| 2024/04/03 | 4,103 | 4,114 | 4,069 | 4,104 | 5,929,500 |
| 2024/04/02 | 4,150 | 4,166 | 4,110 | 4,135 | 4,717,700 |
| 2024/04/01 | 4,205 | 4,211 | 4,154 | 4,159 | 3,763,800 |
| 2024/03/29 | 4,210 | 4,245 | 4,176 | 4,184 | 5,655,400 |
| 2024/03/28 | 4,310 | 4,313 | 4,201 | 4,203 | 7,949,700 |
| 2024/03/27 | 4,387 | 4,414 | 4,384 | 4,388 | 7,170,200 |
| 2024/03/26 | 4,355 | 4,391 | 4,326 | 4,382 | 5,262,600 |
| 2024/03/25 | 4,415 | 4,415 | 4,362 | 4,365 | 5,465,900 |
| 2024/03/22 | 4,378 | 4,419 | 4,371 | 4,407 | 4,415,200 |
| 2024/03/21 | 4,384 | 4,416 | 4,375 | 4,381 | 5,640,100 |
| 2024/03/19 | 4,354 | 4,379 | 4,341 | 4,378 | 4,367,500 |
| 2024/03/18 | 4,350 | 4,377 | 4,330 | 4,361 | 4,078,300 |
| 2024/03/15 | 4,294 | 4,337 | 4,289 | 4,302 | 5,527,400 |
| 2024/03/14 | 4,284 | 4,294 | 4,257 | 4,288 | 3,947,600 |
| 2024/03/13 | 4,255 | 4,299 | 4,254 | 4,274 | 4,267,700 |
| 2024/03/12 | 4,301 | 4,309 | 4,248 | 4,278 | 4,827,900 |
| 2024/03/11 | 4,340 | 4,351 | 4,275 | 4,314 | 6,187,300 |
| 2024/03/08 | 4,355 | 4,380 | 4,339 | 4,352 | 6,824,800 |
| 2024/03/07 | 4,385 | 4,427 | 4,379 | 4,386 | 4,382,100 |
| 2024/03/06 | 4,344 | 4,384 | 4,341 | 4,368 | 3,651,700 |
| 2024/03/05 | 4,340 | 4,357 | 4,310 | 4,343 | 3,616,300 |
| 2024/03/04 | 4,384 | 4,403 | 4,367 | 4,370 | 3,834,300 |
| 2024/03/01 | 4,393 | 4,405 | 4,378 | 4,389 | 3,385,600 |
| 2024/02/29 | 4,433 | 4,448 | 4,384 | 4,387 | 5,542,000 |
| 2024/02/28 | 4,470 | 4,481 | 4,436 | 4,440 | 3,473,200 |
| 2024/02/27 | 4,436 | 4,494 | 4,436 | 4,480 | 3,462,400 |
| 2024/02/26 | 4,428 | 4,492 | 4,427 | 4,482 | 3,997,400 |
| 2024/02/22 | 4,430 | 4,443 | 4,421 | 4,434 | 3,688,000 |
| 2024/02/21 | 4,465 | 4,473 | 4,413 | 4,431 | 3,659,400 |
| 2024/02/20 | 4,469 | 4,492 | 4,453 | 4,472 | 3,707,900 |
| 2024/02/19 | 4,429 | 4,458 | 4,419 | 4,435 | 3,164,500 |
| 2024/02/16 | 4,385 | 4,414 | 4,361 | 4,412 | 6,755,100 |
| 2024/02/15 | 4,355 | 4,358 | 4,306 | 4,315 | 3,496,500 |
| 2024/02/14 | 4,370 | 4,377 | 4,309 | 4,352 | 5,981,200 |
| 2024/02/13 | 4,274 | 4,354 | 4,265 | 4,350 | 7,270,300 |
| 2024/02/09 | 4,208 | 4,287 | 4,204 | 4,259 | 6,389,100 |
| 2024/02/08 | 4,219 | 4,220 | 4,182 | 4,199 | 4,712,700 |
| 2024/02/07 | 4,200 | 4,233 | 4,194 | 4,219 | 4,484,100 |
| 2024/02/06 | 4,189 | 4,220 | 4,173 | 4,174 | 6,205,100 |
| 2024/02/05 | 4,245 | 4,249 | 4,200 | 4,213 | 7,104,700 |
| 2024/02/02 | 4,300 | 4,355 | 4,275 | 4,279 | 6,909,900 |
| 2024/02/01 | 4,325 | 4,331 | 4,296 | 4,306 | 4,663,200 |
| 2024/01/31 | 4,310 | 4,362 | 4,296 | 4,362 | 4,667,300 |
| 2024/01/30 | 4,336 | 4,349 | 4,312 | 4,314 | 3,784,800 |
| 2024/01/29 | 4,330 | 4,380 | 4,315 | 4,362 | 3,208,500 |
| 2024/01/26 | 4,332 | 4,339 | 4,308 | 4,310 | 3,020,000 |
| 2024/01/25 | 4,360 | 4,372 | 4,328 | 4,340 | 3,267,800 |
| 2024/01/24 | 4,394 | 4,402 | 4,362 | 4,365 | 3,358,200 |
| 2024/01/23 | 4,399 | 4,428 | 4,389 | 4,408 | 4,103,800 |
| 2024/01/22 | 4,368 | 4,382 | 4,352 | 4,381 | 3,769,000 |
| 2024/01/19 | 4,385 | 4,397 | 4,341 | 4,345 | 4,764,000 |
| 2024/01/18 | 4,395 | 4,401 | 4,365 | 4,385 | 3,875,100 |
| 2024/01/17 | 4,441 | 4,478 | 4,390 | 4,390 | 5,705,200 |
| 2024/01/16 | 4,404 | 4,417 | 4,376 | 4,401 | 3,497,300 |
| 2024/01/15 | 4,380 | 4,409 | 4,361 | 4,409 | 3,932,400 |
| 2024/01/12 | 4,380 | 4,381 | 4,326 | 4,332 | 4,076,700 |
| 2024/01/11 | 4,358 | 4,384 | 4,341 | 4,341 | 4,458,000 |
| 2024/01/10 | 4,289 | 4,329 | 4,281 | 4,312 | 4,427,900 |
| 2024/01/09 | 4,239 | 4,284 | 4,235 | 4,277 | 5,406,200 |
| 2024/01/05 | 4,235 | 4,298 | 4,228 | 4,288 | 5,835,200 |
| 2024/01/04 | 4,114 | 4,225 | 4,084 | 4,225 | 8,811,900 |
| 2023/12/29 | 4,043 | 4,062 | 4,039 | 4,054 | 3,340,800 |
| 2023/12/28 | 4,025 | 4,058 | 4,019 | 4,047 | 3,465,200 |
| 2023/12/27 | 4,011 | 4,027 | 4,007 | 4,025 | 4,715,300 |
| 2023/12/26 | 4,023 | 4,027 | 4,008 | 4,011 | 2,902,900 |
| 2023/12/25 | 4,020 | 4,028 | 4,007 | 4,021 | 2,253,800 |
| 2023/12/22 | 3,991 | 4,011 | 3,988 | 3,998 | 3,384,500 |
| 2023/12/21 | 3,976 | 4,004 | 3,968 | 4,000 | 3,311,300 |
| 2023/12/20 | 4,002 | 4,027 | 3,995 | 3,996 | 4,451,400 |
| 2023/12/19 | 3,947 | 3,959 | 3,915 | 3,949 | 4,414,600 |
| 2023/12/18 | 3,937 | 3,941 | 3,900 | 3,929 | 6,227,900 |
| 2023/12/15 | 3,994 | 4,025 | 3,987 | 3,995 | 5,727,600 |
| 2023/12/14 | 4,070 | 4,082 | 3,998 | 4,019 | 5,861,200 |
| 2023/12/13 | 4,108 | 4,111 | 4,063 | 4,070 | 3,086,200 |
| 2023/12/12 | 4,115 | 4,131 | 4,093 | 4,093 | 2,921,300 |
| 2023/12/11 | 4,098 | 4,113 | 4,093 | 4,110 | 2,757,800 |
| 2023/12/08 | 4,100 | 4,100 | 4,047 | 4,058 | 6,044,700 |
| 2023/12/07 | 4,130 | 4,132 | 4,099 | 4,101 | 4,496,900 |
| 2023/12/06 | 4,124 | 4,148 | 4,108 | 4,143 | 4,160,400 |
| 2023/12/05 | 4,170 | 4,190 | 4,134 | 4,137 | 2,893,000 |
| 2023/12/04 | 4,150 | 4,155 | 4,119 | 4,132 | 3,015,400 |
| 2023/12/01 | 4,171 | 4,182 | 4,156 | 4,171 | 3,364,400 |
| 2023/11/30 | 4,147 | 4,165 | 4,119 | 4,165 | 5,667,000 |
| 2023/11/29 | 4,150 | 4,163 | 4,130 | 4,130 | 3,795,500 |
| 2023/11/28 | 4,203 | 4,206 | 4,172 | 4,197 | 2,871,900 |
| 2023/11/27 | 4,245 | 4,245 | 4,204 | 4,206 | 2,525,600 |
| 2023/11/24 | 4,219 | 4,221 | 4,193 | 4,203 | 2,118,700 |
| 2023/11/22 | 4,183 | 4,205 | 4,175 | 4,185 | 2,404,600 |
| 2023/11/21 | 4,168 | 4,192 | 4,155 | 4,176 | 2,809,300 |
| 2023/11/20 | 4,201 | 4,215 | 4,181 | 4,190 | 3,115,900 |
| 2023/11/17 | 4,133 | 4,218 | 4,131 | 4,215 | 4,030,400 |
| 2023/11/16 | 4,166 | 4,184 | 4,148 | 4,148 | 3,023,200 |
| 2023/11/15 | 4,155 | 4,167 | 4,139 | 4,162 | 3,899,000 |
| 2023/11/14 | 4,158 | 4,166 | 4,127 | 4,155 | 3,400,900 |
| 2023/11/13 | 4,130 | 4,153 | 4,124 | 4,131 | 3,294,700 |
| 2023/11/10 | 4,100 | 4,153 | 4,098 | 4,153 | 4,211,200 |
| 2023/11/09 | 4,151 | 4,186 | 4,123 | 4,157 | 3,694,900 |
| 2023/11/08 | 4,159 | 4,190 | 4,137 | 4,167 | 3,989,600 |
| 2023/11/07 | 4,150 | 4,179 | 4,133 | 4,154 | 3,928,600 |
| 2023/11/06 | 4,150 | 4,171 | 4,118 | 4,131 | 5,632,300 |
| 2023/11/02 | 4,150 | 4,175 | 4,137 | 4,150 | 3,610,000 |
| 2023/11/01 | 4,121 | 4,141 | 4,093 | 4,123 | 6,383,900 |
| 2023/10/31 | 3,989 | 4,080 | 3,989 | 4,063 | 7,056,900 |
| 2023/10/30 | 4,020 | 4,030 | 3,981 | 3,988 | 8,479,100 |
| 2023/10/27 | 4,000 | 4,084 | 3,990 | 4,070 | 13,380,700 |
| 2023/10/26 | 4,365 | 4,377 | 4,328 | 4,347 | 3,427,400 |
| 2023/10/25 | 4,369 | 4,397 | 4,351 | 4,352 | 2,825,400 |
| 2023/10/24 | 4,355 | 4,370 | 4,295 | 4,350 | 3,938,200 |
| 2023/10/23 | 4,354 | 4,388 | 4,338 | 4,356 | 2,932,400 |
| 2023/10/20 | 4,357 | 4,388 | 4,344 | 4,352 | 2,687,800 |
| 2023/10/19 | 4,370 | 4,399 | 4,353 | 4,363 | 3,555,300 |
| 2023/10/18 | 4,451 | 4,466 | 4,380 | 4,413 | 4,065,200 |
| 2023/10/17 | 4,492 | 4,529 | 4,465 | 4,474 | 2,362,500 |
| 2023/10/16 | 4,527 | 4,532 | 4,469 | 4,489 | 2,612,300 |
| 2023/10/13 | 4,557 | 4,591 | 4,534 | 4,546 | 2,898,500 |
| 2023/10/12 | 4,600 | 4,632 | 4,599 | 4,613 | 3,315,000 |
| 2023/10/11 | 4,578 | 4,588 | 4,544 | 4,562 | 2,502,000 |
| 2023/10/10 | 4,534 | 4,594 | 4,532 | 4,578 | 3,850,700 |
| 2023/10/06 | 4,455 | 4,507 | 4,441 | 4,484 | 3,615,200 |
| 2023/10/05 | 4,344 | 4,427 | 4,307 | 4,419 | 4,642,900 |
| 2023/10/04 | 4,414 | 4,420 | 4,350 | 4,352 | 5,168,800 |
| 2023/10/03 | 4,615 | 4,620 | 4,474 | 4,494 | 5,069,700 |
| 2023/10/02 | 4,642 | 4,674 | 4,576 | 4,576 | 3,582,600 |
| 2023/09/29 | 4,664 | 4,684 | 4,610 | 4,641 | 5,410,600 |
| 2023/09/28 | 4,683 | 4,729 | 4,655 | 4,672 | 5,942,700 |
| 2023/09/27 | 4,795 | 4,810 | 4,755 | 4,810 | 6,264,100 |
| 2023/09/26 | 4,819 | 4,825 | 4,779 | 4,804 | 5,331,700 |
| 2023/09/25 | 4,755 | 4,785 | 4,733 | 4,768 | 3,290,300 |
| 2023/09/22 | 4,731 | 4,750 | 4,701 | 4,711 | 4,176,200 |
| 2023/09/21 | 4,814 | 4,814 | 4,743 | 4,752 | 4,864,000 |
| 2023/09/20 | 4,829 | 4,837 | 4,800 | 4,820 | 4,310,000 |
| 2023/09/19 | 4,803 | 4,849 | 4,801 | 4,829 | 5,176,100 |
| 2023/09/15 | 4,819 | 4,873 | 4,794 | 4,860 | 7,810,000 |
| 2023/09/14 | 4,730 | 4,822 | 4,714 | 4,805 | 6,408,300 |
| 2023/09/13 | 4,699 | 4,722 | 4,658 | 4,716 | 4,731,900 |
| 2023/09/12 | 4,560 | 4,699 | 4,557 | 4,664 | 8,068,400 |
| 2023/09/11 | 4,517 | 4,549 | 4,498 | 4,545 | 3,292,300 |
| 2023/09/08 | 4,550 | 4,558 | 4,510 | 4,510 | 4,684,000 |
| 2023/09/07 | 4,529 | 4,545 | 4,509 | 4,526 | 3,960,000 |
| 2023/09/06 | 4,520 | 4,545 | 4,513 | 4,524 | 4,558,400 |
| 2023/09/05 | 4,531 | 4,550 | 4,517 | 4,550 | 3,996,800 |
| 2023/09/04 | 4,515 | 4,538 | 4,486 | 4,533 | 3,631,000 |
| 2023/09/01 | 4,497 | 4,523 | 4,490 | 4,510 | 3,507,800 |
| 2023/08/31 | 4,479 | 4,521 | 4,477 | 4,508 | 4,890,900 |
| 2023/08/30 | 4,475 | 4,504 | 4,456 | 4,490 | 3,544,900 |
| 2023/08/29 | 4,480 | 4,491 | 4,466 | 4,467 | 2,511,100 |
| 2023/08/28 | 4,477 | 4,486 | 4,453 | 4,472 | 2,089,500 |
| 2023/08/25 | 4,434 | 4,464 | 4,427 | 4,449 | 2,363,700 |
| 2023/08/24 | 4,439 | 4,474 | 4,436 | 4,458 | 2,644,500 |
| 2023/08/23 | 4,395 | 4,433 | 4,393 | 4,430 | 1,836,700 |
| 2023/08/22 | 4,399 | 4,419 | 4,391 | 4,403 | 2,278,500 |
| 2023/08/21 | 4,411 | 4,416 | 4,381 | 4,388 | 2,456,000 |
| 2023/08/18 | 4,410 | 4,412 | 4,376 | 4,392 | 3,091,800 |
| 2023/08/17 | 4,453 | 4,457 | 4,415 | 4,439 | 2,784,800 |
| 2023/08/16 | 4,440 | 4,445 | 4,408 | 4,425 | 2,549,100 |
| 2023/08/15 | 4,458 | 4,466 | 4,426 | 4,449 | 1,976,100 |
| 2023/08/14 | 4,500 | 4,515 | 4,437 | 4,447 | 3,257,000 |
| 2023/08/10 | 4,428 | 4,453 | 4,415 | 4,452 | 3,523,100 |
| 2023/08/09 | 4,429 | 4,438 | 4,397 | 4,428 | 3,569,800 |
| 2023/08/08 | 4,399 | 4,406 | 4,360 | 4,389 | 3,611,000 |
| 2023/08/07 | 4,369 | 4,390 | 4,359 | 4,373 | 3,086,900 |
| 2023/08/04 | 4,340 | 4,350 | 4,322 | 4,344 | 3,420,200 |
| 2023/08/03 | 4,396 | 4,396 | 4,347 | 4,363 | 4,874,200 |
| 2023/08/02 | 4,376 | 4,396 | 4,354 | 4,372 | 4,961,400 |
| 2023/08/01 | 4,384 | 4,420 | 4,374 | 4,415 | 4,525,700 |
| 2023/07/31 | 4,332 | 4,400 | 4,330 | 4,341 | 6,361,400 |
| 2023/07/28 | 4,386 | 4,387 | 4,299 | 4,324 | 7,950,400 |
| 2023/07/27 | 4,361 | 4,402 | 4,351 | 4,401 | 3,413,000 |
| 2023/07/26 | 4,374 | 4,392 | 4,347 | 4,370 | 2,875,200 |
| 2023/07/25 | 4,384 | 4,398 | 4,363 | 4,373 | 3,485,200 |
| 2023/07/24 | 4,428 | 4,436 | 4,403 | 4,409 | 3,064,400 |
| 2023/07/21 | 4,325 | 4,399 | 4,319 | 4,387 | 4,322,900 |
| 2023/07/20 | 4,312 | 4,343 | 4,298 | 4,311 | 3,500,800 |
| 2023/07/19 | 4,317 | 4,332 | 4,304 | 4,332 | 2,650,400 |
| 2023/07/18 | 4,280 | 4,344 | 4,272 | 4,290 | 3,693,100 |
| 2023/07/14 | 4,300 | 4,335 | 4,278 | 4,304 | 4,034,900 |
| 2023/07/13 | 4,302 | 4,346 | 4,289 | 4,326 | 3,309,300 |
| 2023/07/12 | 4,377 | 4,384 | 4,306 | 4,306 | 4,888,700 |
| 2023/07/11 | 4,439 | 4,462 | 4,401 | 4,411 | 3,404,900 |
| 2023/07/10 | 4,410 | 4,439 | 4,394 | 4,408 | 4,120,500 |
| 2023/07/07 | 4,478 | 4,480 | 4,410 | 4,410 | 5,333,000 |
| 2023/07/06 | 4,511 | 4,531 | 4,481 | 4,493 | 4,304,500 |
| 2023/07/05 | 4,503 | 4,547 | 4,499 | 4,544 | 2,803,400 |