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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,240 | 4,263 | 4,228 | 4,245 | 3,118,800 |
| 2024/07/25 | 4,220 | 4,250 | 4,198 | 4,239 | 3,764,800 |
| 2024/07/24 | 4,275 | 4,278 | 4,237 | 4,245 | 2,814,900 |
| 2024/07/23 | 4,251 | 4,296 | 4,239 | 4,292 | 2,634,200 |
| 2024/07/22 | 4,250 | 4,276 | 4,234 | 4,261 | 2,117,700 |
| 2024/07/19 | 4,250 | 4,257 | 4,200 | 4,230 | 3,396,800 |
| 2024/07/18 | 4,288 | 4,318 | 4,280 | 4,285 | 2,737,100 |
| 2024/07/17 | 4,250 | 4,309 | 4,245 | 4,309 | 3,099,700 |
| 2024/07/16 | 4,253 | 4,255 | 4,220 | 4,240 | 3,177,000 |
| 2024/07/12 | 4,293 | 4,345 | 4,280 | 4,298 | 3,916,000 |
| 2024/07/11 | 4,275 | 4,318 | 4,274 | 4,312 | 5,195,400 |
| 2024/07/10 | 4,250 | 4,264 | 4,228 | 4,250 | 4,530,000 |
| 2024/07/09 | 4,215 | 4,253 | 4,195 | 4,237 | 4,000,600 |
| 2024/07/08 | 4,240 | 4,257 | 4,226 | 4,228 | 3,167,400 |
| 2024/07/05 | 4,248 | 4,265 | 4,229 | 4,243 | 2,989,900 |
| 2024/07/04 | 4,247 | 4,255 | 4,219 | 4,242 | 2,430,500 |
| 2024/07/03 | 4,222 | 4,241 | 4,202 | 4,238 | 3,167,900 |
| 2024/07/02 | 4,202 | 4,222 | 4,185 | 4,217 | 3,871,200 |
| 2024/07/01 | 4,185 | 4,206 | 4,177 | 4,192 | 2,706,000 |
| 2024/06/28 | 4,177 | 4,197 | 4,163 | 4,172 | 3,882,800 |
| 2024/06/27 | 4,133 | 4,162 | 4,125 | 4,158 | 4,198,200 |
| 2024/06/26 | 4,158 | 4,174 | 4,132 | 4,168 | 3,487,100 |
| 2024/06/25 | 4,140 | 4,188 | 4,129 | 4,176 | 3,945,400 |
| 2024/06/24 | 4,076 | 4,110 | 4,036 | 4,095 | 3,986,700 |
| 2024/06/21 | 4,022 | 4,070 | 4,022 | 4,028 | 6,299,600 |
| 2024/06/20 | 4,005 | 4,033 | 4,004 | 4,023 | 3,082,800 |
| 2024/06/19 | 4,025 | 4,061 | 4,003 | 4,023 | 4,014,700 |
| 2024/06/18 | 4,100 | 4,116 | 4,013 | 4,044 | 7,053,900 |
| 2024/06/17 | 4,136 | 4,172 | 4,134 | 4,167 | 2,978,300 |
| 2024/06/14 | 4,140 | 4,159 | 4,125 | 4,142 | 4,772,700 |
| 2024/06/13 | 4,168 | 4,170 | 4,124 | 4,138 | 2,704,600 |
| 2024/06/12 | 4,149 | 4,173 | 4,145 | 4,165 | 3,282,500 |
| 2024/06/11 | 4,215 | 4,246 | 4,204 | 4,219 | 2,688,400 |
| 2024/06/10 | 4,232 | 4,246 | 4,204 | 4,241 | 2,236,500 |
| 2024/06/07 | 4,186 | 4,232 | 4,177 | 4,232 | 3,194,100 |
| 2024/06/06 | 4,229 | 4,235 | 4,192 | 4,203 | 2,385,000 |
| 2024/06/05 | 4,197 | 4,218 | 4,167 | 4,215 | 3,204,600 |
| 2024/06/04 | 4,171 | 4,192 | 4,148 | 4,192 | 3,442,100 |
| 2024/06/03 | 4,206 | 4,248 | 4,186 | 4,202 | 4,707,300 |
| 2024/05/31 | 4,114 | 4,173 | 4,090 | 4,173 | 8,890,100 |
| 2024/05/30 | 4,090 | 4,098 | 4,056 | 4,096 | 4,054,100 |
| 2024/05/29 | 4,115 | 4,150 | 4,108 | 4,113 | 2,662,200 |
| 2024/05/28 | 4,132 | 4,151 | 4,126 | 4,151 | 2,142,300 |
| 2024/05/27 | 4,132 | 4,141 | 4,108 | 4,131 | 1,511,300 |
| 2024/05/24 | 4,082 | 4,140 | 4,072 | 4,134 | 2,457,600 |
| 2024/05/23 | 4,080 | 4,154 | 4,077 | 4,134 | 2,722,100 |
| 2024/05/22 | 4,131 | 4,131 | 4,100 | 4,102 | 2,557,900 |
| 2024/05/21 | 4,155 | 4,169 | 4,133 | 4,133 | 2,527,700 |
| 2024/05/20 | 4,138 | 4,174 | 4,132 | 4,165 | 2,987,200 |
| 2024/05/17 | 4,150 | 4,158 | 4,105 | 4,130 | 3,239,600 |
| 2024/05/16 | 4,159 | 4,167 | 4,133 | 4,138 | 3,260,400 |
| 2024/05/15 | 4,181 | 4,191 | 4,146 | 4,159 | 2,815,500 |
| 2024/05/14 | 4,139 | 4,205 | 4,124 | 4,205 | 5,511,800 |
| 2024/05/13 | 4,100 | 4,107 | 4,066 | 4,102 | 5,677,600 |
| 2024/05/10 | 4,050 | 4,129 | 4,018 | 4,129 | 8,275,700 |
| 2024/05/09 | 4,062 | 4,089 | 4,050 | 4,070 | 3,465,100 |
| 2024/05/08 | 4,078 | 4,097 | 4,053 | 4,053 | 5,332,100 |
| 2024/05/07 | 4,084 | 4,112 | 4,072 | 4,099 | 6,576,000 |
| 2024/05/02 | 4,160 | 4,161 | 4,121 | 4,125 | 3,157,000 |
| 2024/05/01 | 4,152 | 4,154 | 4,115 | 4,143 | 2,480,400 |
| 2024/04/30 | 4,134 | 4,153 | 4,111 | 4,153 | 4,546,600 |
| 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 |