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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/25 | 4,318 | 4,319 | 4,262 | 4,275 | 2,986,700 |
| 2025/04/24 | 4,322 | 4,340 | 4,250 | 4,259 | 3,179,800 |
| 2025/04/23 | 4,355 | 4,366 | 4,294 | 4,332 | 3,924,000 |
| 2025/04/22 | 4,200 | 4,308 | 4,191 | 4,300 | 3,421,200 |
| 2025/04/21 | 4,275 | 4,286 | 4,212 | 4,212 | 2,633,400 |
| 2025/04/18 | 4,238 | 4,288 | 4,161 | 4,288 | 6,087,500 |
| 2025/04/17 | 4,180 | 4,191 | 4,137 | 4,168 | 5,448,800 |
| 2025/04/16 | 4,160 | 4,192 | 4,152 | 4,190 | 4,058,000 |
| 2025/04/15 | 4,135 | 4,200 | 4,124 | 4,160 | 5,748,500 |
| 2025/04/14 | 4,001 | 4,087 | 4,000 | 4,065 | 6,167,300 |
| 2025/04/11 | 4,000 | 4,037 | 3,916 | 3,933 | 11,992,500 |
| 2025/04/10 | 4,205 | 4,210 | 4,116 | 4,120 | 9,051,400 |
| 2025/04/09 | 4,173 | 4,197 | 3,990 | 4,015 | 13,964,000 |
| 2025/04/08 | 4,191 | 4,240 | 4,173 | 4,211 | 8,520,500 |
| 2025/04/07 | 4,070 | 4,281 | 4,039 | 4,186 | 11,936,700 |
| 2025/04/04 | 4,474 | 4,513 | 4,437 | 4,477 | 8,950,800 |
| 2025/04/03 | 4,458 | 4,553 | 4,412 | 4,540 | 10,388,700 |
| 2025/04/02 | 4,506 | 4,521 | 4,430 | 4,458 | 5,955,400 |
| 2025/04/01 | 4,460 | 4,509 | 4,460 | 4,509 | 6,390,700 |
| 2025/03/31 | 4,412 | 4,422 | 4,352 | 4,413 | 4,853,400 |
| 2025/03/28 | 4,488 | 4,490 | 4,420 | 4,467 | 5,629,800 |
| 2025/03/27 | 4,539 | 4,566 | 4,504 | 4,566 | 5,438,400 |
| 2025/03/26 | 4,550 | 4,559 | 4,514 | 4,534 | 4,447,000 |
| 2025/03/25 | 4,560 | 4,573 | 4,515 | 4,545 | 3,074,600 |
| 2025/03/24 | 4,552 | 4,564 | 4,533 | 4,540 | 2,935,400 |
| 2025/03/21 | 4,526 | 4,573 | 4,500 | 4,552 | 6,279,200 |
| 2025/03/19 | 4,523 | 4,567 | 4,519 | 4,538 | 3,783,700 |
| 2025/03/18 | 4,505 | 4,528 | 4,496 | 4,515 | 3,755,400 |
| 2025/03/17 | 4,432 | 4,493 | 4,431 | 4,475 | 2,897,400 |
| 2025/03/14 | 4,418 | 4,447 | 4,416 | 4,432 | 3,905,300 |
| 2025/03/13 | 4,420 | 4,469 | 4,408 | 4,457 | 3,747,700 |
| 2025/03/12 | 4,408 | 4,466 | 4,395 | 4,461 | 3,820,400 |
| 2025/03/11 | 4,450 | 4,464 | 4,404 | 4,448 | 3,777,600 |
| 2025/03/10 | 4,490 | 4,524 | 4,439 | 4,450 | 4,374,400 |
| 2025/03/07 | 4,450 | 4,481 | 4,434 | 4,478 | 4,626,500 |
| 2025/03/06 | 4,450 | 4,494 | 4,450 | 4,484 | 4,615,600 |
| 2025/03/05 | 4,450 | 4,497 | 4,426 | 4,482 | 5,236,000 |
| 2025/03/04 | 4,500 | 4,546 | 4,431 | 4,451 | 9,207,600 |
| 2025/03/03 | 4,348 | 4,407 | 4,343 | 4,401 | 6,195,600 |
| 2025/02/28 | 4,339 | 4,352 | 4,295 | 4,334 | 7,324,800 |
| 2025/02/27 | 4,283 | 4,302 | 4,268 | 4,299 | 3,873,200 |
| 2025/02/26 | 4,296 | 4,313 | 4,270 | 4,311 | 4,334,400 |
| 2025/02/25 | 4,249 | 4,296 | 4,220 | 4,282 | 5,343,600 |
| 2025/02/21 | 4,200 | 4,225 | 4,195 | 4,218 | 3,508,500 |
| 2025/02/20 | 4,174 | 4,176 | 4,136 | 4,161 | 4,548,700 |
| 2025/02/19 | 4,224 | 4,251 | 4,181 | 4,182 | 4,429,600 |
| 2025/02/18 | 4,200 | 4,249 | 4,190 | 4,224 | 3,549,900 |
| 2025/02/17 | 4,131 | 4,235 | 4,131 | 4,210 | 4,041,700 |
| 2025/02/14 | 4,200 | 4,206 | 4,138 | 4,151 | 3,152,400 |
| 2025/02/13 | 4,132 | 4,192 | 4,125 | 4,182 | 4,624,000 |
| 2025/02/12 | 4,100 | 4,111 | 4,066 | 4,070 | 4,521,100 |
| 2025/02/10 | 4,134 | 4,138 | 4,103 | 4,106 | 2,576,700 |
| 2025/02/07 | 4,130 | 4,149 | 4,114 | 4,137 | 3,050,400 |
| 2025/02/06 | 4,126 | 4,170 | 4,121 | 4,168 | 3,424,900 |
| 2025/02/05 | 4,110 | 4,121 | 4,078 | 4,095 | 3,753,100 |
| 2025/02/04 | 4,148 | 4,153 | 4,105 | 4,136 | 3,916,400 |
| 2025/02/03 | 4,150 | 4,157 | 4,094 | 4,120 | 5,094,000 |
| 2025/01/31 | 4,242 | 4,273 | 4,196 | 4,209 | 7,139,900 |
| 2025/01/30 | 4,190 | 4,196 | 4,153 | 4,180 | 3,478,600 |
| 2025/01/29 | 4,135 | 4,167 | 4,125 | 4,153 | 3,963,800 |
| 2025/01/28 | 4,120 | 4,169 | 4,103 | 4,169 | 5,519,200 |
| 2025/01/27 | 4,060 | 4,120 | 4,059 | 4,093 | 3,341,500 |
| 2025/01/24 | 4,051 | 4,077 | 4,033 | 4,035 | 3,148,200 |
| 2025/01/23 | 4,040 | 4,048 | 4,012 | 4,024 | 3,819,600 |
| 2025/01/22 | 4,069 | 4,086 | 4,036 | 4,039 | 2,728,500 |
| 2025/01/21 | 4,052 | 4,065 | 4,038 | 4,038 | 1,835,200 |
| 2025/01/20 | 4,039 | 4,064 | 4,032 | 4,032 | 2,375,000 |
| 2025/01/17 | 4,043 | 4,057 | 4,023 | 4,038 | 3,566,300 |
| 2025/01/16 | 4,080 | 4,093 | 4,043 | 4,043 | 3,648,200 |
| 2025/01/15 | 4,135 | 4,150 | 4,091 | 4,100 | 3,307,500 |
| 2025/01/14 | 4,157 | 4,158 | 4,100 | 4,121 | 3,962,200 |
| 2025/01/10 | 4,145 | 4,156 | 4,119 | 4,121 | 3,252,700 |
| 2025/01/09 | 4,175 | 4,184 | 4,147 | 4,160 | 3,213,200 |
| 2025/01/08 | 4,225 | 4,237 | 4,176 | 4,176 | 3,695,900 |
| 2025/01/07 | 4,178 | 4,200 | 4,156 | 4,191 | 4,196,900 |
| 2025/01/06 | 4,181 | 4,187 | 4,141 | 4,162 | 4,153,300 |
| 2024/12/30 | 4,200 | 4,202 | 4,171 | 4,181 | 3,376,700 |
| 2024/12/27 | 4,156 | 4,207 | 4,151 | 4,188 | 4,685,700 |
| 2024/12/26 | 4,120 | 4,136 | 4,113 | 4,135 | 3,740,200 |
| 2024/12/25 | 4,138 | 4,140 | 4,110 | 4,134 | 2,393,600 |
| 2024/12/24 | 4,123 | 4,136 | 4,114 | 4,114 | 2,533,000 |
| 2024/12/23 | 4,105 | 4,122 | 4,088 | 4,122 | 2,537,300 |
| 2024/12/20 | 4,090 | 4,121 | 4,090 | 4,105 | 4,818,700 |
| 2024/12/19 | 4,076 | 4,102 | 4,074 | 4,095 | 2,210,500 |
| 2024/12/18 | 4,090 | 4,110 | 4,087 | 4,097 | 2,031,500 |
| 2024/12/17 | 4,101 | 4,120 | 4,091 | 4,098 | 2,946,200 |
| 2024/12/16 | 4,135 | 4,148 | 4,108 | 4,108 | 2,167,800 |
| 2024/12/13 | 4,087 | 4,143 | 4,086 | 4,135 | 4,396,400 |
| 2024/12/12 | 4,125 | 4,156 | 4,116 | 4,147 | 3,582,900 |
| 2024/12/11 | 4,128 | 4,140 | 4,100 | 4,118 | 2,889,400 |
| 2024/12/10 | 4,178 | 4,178 | 4,114 | 4,114 | 3,026,400 |
| 2024/12/09 | 4,121 | 4,142 | 4,121 | 4,126 | 2,605,400 |
| 2024/12/06 | 4,141 | 4,156 | 4,108 | 4,123 | 2,937,400 |
| 2024/12/05 | 4,140 | 4,144 | 4,124 | 4,138 | 2,615,600 |
| 2024/12/04 | 4,155 | 4,165 | 4,125 | 4,135 | 3,001,300 |
| 2024/12/03 | 4,150 | 4,182 | 4,130 | 4,176 | 4,264,700 |
| 2024/12/02 | 4,082 | 4,129 | 4,082 | 4,119 | 3,943,900 |
| 2024/11/29 | 4,093 | 4,100 | 4,075 | 4,083 | 2,611,400 |
| 2024/11/28 | 4,119 | 4,126 | 4,089 | 4,103 | 2,665,400 |
| 2024/11/27 | 4,134 | 4,135 | 4,087 | 4,093 | 3,139,700 |
| 2024/11/26 | 4,134 | 4,144 | 4,101 | 4,132 | 3,302,500 |
| 2024/11/25 | 4,162 | 4,187 | 4,142 | 4,154 | 9,613,800 |
| 2024/11/22 | 4,124 | 4,137 | 4,109 | 4,113 | 2,663,900 |
| 2024/11/21 | 4,157 | 4,174 | 4,121 | 4,121 | 3,983,900 |
| 2024/11/20 | 4,242 | 4,242 | 4,182 | 4,182 | 3,135,100 |
| 2024/11/19 | 4,211 | 4,241 | 4,187 | 4,217 | 4,481,200 |
| 2024/11/18 | 4,200 | 4,211 | 4,170 | 4,190 | 4,377,000 |
| 2024/11/15 | 4,243 | 4,276 | 4,242 | 4,263 | 2,998,000 |
| 2024/11/14 | 4,240 | 4,264 | 4,213 | 4,213 | 3,127,500 |
| 2024/11/13 | 4,206 | 4,219 | 4,177 | 4,201 | 3,137,200 |
| 2024/11/12 | 4,214 | 4,254 | 4,206 | 4,221 | 3,666,500 |
| 2024/11/11 | 4,230 | 4,230 | 4,178 | 4,192 | 2,873,100 |
| 2024/11/08 | 4,246 | 4,249 | 4,207 | 4,219 | 2,718,300 |
| 2024/11/07 | 4,239 | 4,241 | 4,196 | 4,234 | 4,892,500 |
| 2024/11/06 | 4,300 | 4,310 | 4,245 | 4,282 | 3,695,400 |
| 2024/11/05 | 4,250 | 4,300 | 4,239 | 4,300 | 3,433,400 |
| 2024/11/01 | 4,194 | 4,313 | 4,194 | 4,270 | 5,114,600 |
| 2024/10/31 | 4,253 | 4,268 | 4,218 | 4,264 | 4,561,300 |
| 2024/10/30 | 4,250 | 4,271 | 4,232 | 4,251 | 5,998,600 |
| 2024/10/29 | 4,178 | 4,240 | 4,165 | 4,236 | 3,933,800 |
| 2024/10/28 | 4,110 | 4,154 | 4,098 | 4,133 | 3,462,200 |
| 2024/10/25 | 4,165 | 4,175 | 4,102 | 4,105 | 3,651,500 |
| 2024/10/24 | 4,190 | 4,228 | 4,176 | 4,208 | 4,078,800 |
| 2024/10/23 | 4,260 | 4,280 | 4,220 | 4,239 | 2,479,800 |
| 2024/10/22 | 4,270 | 4,272 | 4,232 | 4,255 | 2,769,900 |
| 2024/10/21 | 4,277 | 4,294 | 4,246 | 4,294 | 2,753,700 |
| 2024/10/18 | 4,270 | 4,300 | 4,245 | 4,276 | 3,369,400 |
| 2024/10/17 | 4,234 | 4,252 | 4,212 | 4,247 | 3,425,400 |
| 2024/10/16 | 4,198 | 4,239 | 4,172 | 4,193 | 3,506,500 |
| 2024/10/15 | 4,286 | 4,297 | 4,234 | 4,234 | 5,374,600 |