日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 2,350 2,350 2,310 2,320 342,000
1989/12/28 2,310 2,330 2,310 2,330 514,000
1989/12/27 2,300 2,320 2,290 2,300 592,000
1989/12/26 2,300 2,320 2,280 2,300 767,000
1989/12/25 2,300 2,300 2,280 2,300 834,000
1989/12/22 2,300 2,310 2,280 2,300 787,000
1989/12/21 2,300 2,310 2,280 2,300 1,145,000
1989/12/20 2,320 2,320 2,290 2,300 1,049,000
1989/12/19 2,310 2,320 2,300 2,300 1,728,000
1989/12/18 2,320 2,330 2,310 2,310 754,000
1989/12/15 2,310 2,320 2,290 2,320 737,000
1989/12/14 2,310 2,330 2,300 2,330 1,340,000
1989/12/13 2,330 2,330 2,300 2,330 934,000
1989/12/12 2,320 2,340 2,320 2,320 830,000
1989/12/11 2,350 2,350 2,310 2,330 580,000
1989/12/08 2,390 2,390 2,330 2,350 986,000
1989/12/07 2,400 2,400 2,350 2,390 1,361,000
1989/12/06 2,340 2,370 2,310 2,360 1,272,000
1989/12/05 2,330 2,340 2,300 2,320 1,756,000
1989/12/04 2,320 2,340 2,310 2,320 818,000
1989/12/01 2,340 2,340 2,320 2,320 716,000
1989/11/30 2,310 2,330 2,300 2,320 744,000
1989/11/29 2,320 2,350 2,310 2,340 684,000
1989/11/28 2,310 2,330 2,310 2,320 452,000
1989/11/27 2,300 2,340 2,300 2,330 1,037,000
1989/11/24 2,300 2,320 2,290 2,300 865,000
1989/11/22 2,320 2,330 2,300 2,300 733,000
1989/11/21 2,290 2,320 2,290 2,300 832,000
1989/11/20 2,300 2,300 2,290 2,290 548,000
1989/11/17 2,310 2,320 2,290 2,300 945,000
1989/11/16 2,330 2,350 2,310 2,310 1,133,000
1989/11/15 2,310 2,380 2,310 2,320 1,122,000
1989/11/14 2,300 2,320 2,290 2,310 702,000
1989/11/13 2,300 2,310 2,290 2,300 1,057,000
1989/11/10 2,330 2,330 2,300 2,310 656,000
1989/11/09 2,340 2,340 2,320 2,320 700,000
1989/11/08 2,380 2,380 2,340 2,350 318,000
1989/11/07 2,350 2,350 2,310 2,320 647,000
1989/11/06 2,370 2,380 2,350 2,350 475,000
1989/11/02 2,410 2,410 2,360 2,370 419,000
1989/11/01 2,420 2,430 2,380 2,410 681,000
1989/10/31 2,370 2,430 2,340 2,410 685,000
1989/10/30 2,350 2,390 2,330 2,390 1,105,000
1989/10/27 2,370 2,380 2,340 2,340 1,355,000
1989/10/26 2,360 2,380 2,340 2,350 787,000
1989/10/25 2,350 2,390 2,350 2,350 530,000
1989/10/24 2,380 2,400 2,360 2,390 857,000
1989/10/23 2,400 2,410 2,390 2,410 605,000
1989/10/20 2,400 2,420 2,380 2,380 1,176,000
1989/10/19 2,330 2,360 2,320 2,360 1,264,000
1989/10/18 2,320 2,330 2,320 2,330 504,000
1989/10/17 2,330 2,350 2,310 2,310 910,000
1989/10/16 2,340 2,340 2,290 2,310 692,000
1989/10/13 2,360 2,390 2,350 2,360 510,000
1989/10/12 2,370 2,380 2,350 2,360 555,000
1989/10/11 2,390 2,400 2,350 2,380 869,000
1989/10/09 2,410 2,420 2,390 2,390 478,000
1989/10/06 2,410 2,420 2,400 2,420 738,000
1989/10/05 2,430 2,430 2,410 2,420 352,000
1989/10/04 2,450 2,470 2,420 2,430 608,000
1989/10/03 2,460 2,480 2,450 2,450 1,075,000
1989/10/02 2,500 2,510 2,460 2,470 640,000
1989/09/29 2,510 2,520 2,450 2,500 2,259,000
1989/09/28 2,470 2,490 2,450 2,470 868,000
1989/09/27 2,480 2,500 2,460 2,490 1,027,000
1989/09/26 2,450 2,470 2,410 2,460 1,350,000
1989/09/25 2,430 2,440 2,400 2,420 809,000
1989/09/22 2,400 2,410 2,370 2,380 1,187,000
1989/09/21 2,410 2,420 2,390 2,400 920,000
1989/09/20 2,420 2,420 2,380 2,400 884,000
1989/09/19 2,450 2,450 2,400 2,400 612,000
1989/09/18 2,450 2,470 2,430 2,450 775,000
1989/09/14 2,460 2,480 2,450 2,460 595,000
1989/09/13 2,500 2,500 2,450 2,450 434,000
1989/09/12 2,500 2,510 2,470 2,500 488,000
1989/09/11 2,500 2,520 2,460 2,490 295,000
1989/09/08 2,540 2,560 2,500 2,510 1,698,000
1989/09/07 2,500 2,510 2,480 2,500 891,000
1989/09/06 2,530 2,540 2,460 2,510 1,596,000
1989/09/05 2,530 2,540 2,510 2,530 845,000
1989/09/04 2,480 2,500 2,480 2,500 397,000
1989/09/01 2,530 2,530 2,470 2,480 438,000
1989/08/31 2,540 2,540 2,470 2,500 707,000
1989/08/30 2,550 2,550 2,500 2,500 508,000
1989/08/29 2,520 2,540 2,470 2,540 1,037,000
1989/08/28 2,560 2,560 2,500 2,520 437,000
1989/08/25 2,560 2,580 2,520 2,520 875,000
1989/08/24 2,560 2,560 2,530 2,550 528,000
1989/08/23 2,550 2,570 2,540 2,570 744,000
1989/08/22 2,560 2,580 2,550 2,550 617,000
1989/08/21 2,560 2,580 2,560 2,570 334,000
1989/08/18 2,590 2,590 2,560 2,580 607,000
1989/08/17 2,590 2,590 2,560 2,590 1,839,000
1989/08/16 2,580 2,590 2,560 2,580 1,301,000
1989/08/15 2,580 2,580 2,560 2,560 491,000
1989/08/14 2,580 2,600 2,570 2,580 859,000
1989/08/11 2,590 2,620 2,560 2,580 2,615,000
1989/08/10 2,550 2,590 2,540 2,570 5,180,000
1989/08/09 2,500 2,540 2,490 2,530 2,667,000
1989/08/08 2,510 2,510 2,490 2,490 638,000
1989/08/07 2,510 2,510 2,490 2,510 282,000
1989/08/04 2,510 2,510 2,490 2,510 1,549,000
1989/08/03 2,490 2,510 2,490 2,510 2,877,000
1989/08/02 2,480 2,500 2,470 2,490 1,544,000
1989/08/01 2,460 2,480 2,440 2,470 912,000
1989/07/31 2,480 2,490 2,460 2,490 772,000
1989/07/28 2,500 2,500 2,430 2,460 1,564,000
1989/07/27 2,410 2,460 2,410 2,460 2,391,000
1989/07/26 2,390 2,420 2,390 2,400 1,246,000
1989/07/25 2,390 2,410 2,370 2,380 1,085,000
1989/07/24 2,330 2,370 2,330 2,370 726,000
1989/07/21 2,350 2,370 2,340 2,350 1,193,000
1989/07/20 2,330 2,360 2,310 2,360 891,000
1989/07/19 2,320 2,330 2,300 2,310 765,000
1989/07/18 2,330 2,340 2,320 2,330 297,000
1989/07/17 2,340 2,340 2,330 2,330 249,000
1989/07/14 2,380 2,380 2,330 2,330 401,000
1989/07/13 2,350 2,360 2,340 2,340 497,000
1989/07/12 2,370 2,390 2,350 2,360 548,000
1989/07/11 2,380 2,380 2,350 2,370 272,000
1989/07/10 2,360 2,400 2,360 2,390 452,000
1989/07/07 2,420 2,430 2,390 2,400 417,000
1989/07/06 2,420 2,420 2,380 2,400 334,000
1989/07/05 2,440 2,480 2,400 2,420 1,163,000
1989/07/04 2,390 2,430 2,370 2,430 977,000
1989/07/03 2,310 2,390 2,310 2,390 285,000
1989/06/30 2,310 2,340 2,300 2,340 420,000
1989/06/29 2,290 2,340 2,290 2,320 790,000
1989/06/28 2,320 2,320 2,280 2,290 761,000
1989/06/27 2,330 2,330 2,300 2,300 440,000
1989/06/26 2,350 2,350 2,300 2,330 1,003,000
1989/06/23 2,340 2,350 2,310 2,340 845,000
1989/06/22 2,310 2,320 2,300 2,320 651,000
1989/06/21 2,300 2,330 2,300 2,320 588,000
1989/06/20 2,310 2,320 2,310 2,320 516,000
1989/06/19 2,320 2,340 2,310 2,310 242,000
1989/06/16 2,350 2,350 2,300 2,340 497,000
1989/06/15 2,350 2,350 2,320 2,320 582,000
1989/06/14 2,330 2,340 2,310 2,340 623,000
1989/06/13 2,340 2,360 2,340 2,340 699,000
1989/06/12 2,320 2,350 2,310 2,330 287,000
1989/06/09 2,370 2,370 2,330 2,340 339,000
1989/06/08 2,380 2,380 2,340 2,340 592,000
1989/06/07 2,370 2,370 2,340 2,360 549,000
1989/06/06 2,370 2,390 2,330 2,350 688,000
1989/06/05 2,330 2,360 2,330 2,330 353,000
1989/06/02 2,360 2,370 2,320 2,350 919,000
1989/06/01 2,410 2,420 2,360 2,370 1,037,000
1989/05/31 2,450 2,460 2,410 2,430 472,000
1989/05/30 2,430 2,460 2,420 2,450 435,000
1989/05/29 2,500 2,500 2,420 2,460 727,000
1989/05/26 2,500 2,500 2,460 2,460 674,000
1989/05/25 2,500 2,500 2,460 2,480 387,000
1989/05/24 2,490 2,490 2,440 2,490 596,000
1989/05/23 2,510 2,510 2,450 2,490 768,000
1989/05/22 2,520 2,540 2,490 2,500 1,261,000
1989/05/19 2,450 2,520 2,430 2,510 2,884,000
1989/05/18 2,430 2,460 2,410 2,430 1,073,000
1989/05/17 2,430 2,450 2,410 2,420 752,000
1989/05/16 2,390 2,400 2,360 2,400 306,000
1989/05/15 2,390 2,400 2,350 2,360 400,000
1989/05/12 2,420 2,420 2,380 2,400 543,000
1989/05/11 2,440 2,440 2,420 2,420 294,000
1989/05/10 2,470 2,490 2,420 2,420 761,000
1989/05/09 2,470 2,480 2,430 2,460 983,000
1989/05/08 2,400 2,440 2,390 2,420 926,000
1989/05/02 2,400 2,400 2,370 2,370 982,000
1989/05/01 2,330 2,380 2,320 2,360 449,000
1989/04/28 2,360 2,370 2,320 2,350 817,000
1989/04/27 2,330 2,350 2,310 2,350 579,000
1989/04/26 2,300 2,330 2,280 2,330 636,000
1989/04/25 2,340 2,340 2,290 2,330 462,000
1989/04/24 2,300 2,320 2,280 2,300 494,000
1989/04/21 2,280 2,340 2,280 2,300 654,000
1989/04/20 2,300 2,320 2,290 2,300 512,000
1989/04/19 2,310 2,340 2,300 2,320 425,000
1989/04/18 2,350 2,350 2,300 2,300 715,000
1989/04/17 2,340 2,360 2,330 2,360 606,000
1989/04/14 2,310 2,340 2,310 2,340 382,000
1989/04/13 2,350 2,360 2,310 2,340 772,000
1989/04/12 2,370 2,370 2,340 2,350 463,000
1989/04/11 2,340 2,380 2,330 2,370 342,000
1989/04/10 2,340 2,360 2,320 2,340 487,000
1989/04/07 2,400 2,430 2,360 2,360 1,175,000
1989/04/06 2,420 2,420 2,370 2,380 1,021,000
1989/04/05 2,470 2,470 2,410 2,440 779,000
1989/04/04 2,540 2,560 2,440 2,440 2,077,000
1989/04/03 2,490 2,550 2,470 2,530 3,018,000
1989/03/31 2,380 2,450 2,370 2,450 2,083,000
1989/03/30 2,410 2,410 2,380 2,380 989,000
1989/03/29 2,350 2,410 2,330 2,410 1,379,000
1989/03/28 2,370 2,370 2,320 2,330 506,000
1989/03/27 2,270 2,350 2,250 2,330 816,000
1989/03/24 2,270 2,270 2,230 2,260 873,000
1989/03/23 2,220 2,270 2,220 2,250 671,000
1989/03/22 2,290 2,300 2,220 2,260 875,000
1989/03/20 2,290 2,300 2,280 2,300 716,000
1989/03/17 2,310 2,310 2,300 2,310 819,000
1989/03/16 2,310 2,330 2,310 2,320 664,000
1989/03/15 2,370 2,370 2,300 2,300 694,000
1989/03/14 2,310 2,340 2,290 2,330 750,000
1989/03/13 2,300 2,310 2,290 2,300 482,000
1989/03/10 2,300 2,320 2,290 2,310 1,543,000
1989/03/09 2,320 2,340 2,300 2,310 903,000
1989/03/08 2,350 2,370 2,330 2,340 537,000
1989/03/07 2,380 2,380 2,340 2,350 576,000
1989/03/06 2,370 2,370 2,320 2,340 630,000
1989/03/03 2,390 2,400 2,370 2,370 658,000
1989/03/02 2,440 2,470 2,370 2,370 1,441,000
1989/03/01 2,320 2,370 2,310 2,370 1,400,000
1989/02/28 2,320 2,320 2,290 2,300 968,000
1989/02/27 2,320 2,340 2,300 2,320 802,000
1989/02/23 2,300 2,320 2,290 2,320 1,776,000
1989/02/22 2,350 2,350 2,320 2,320 1,235,000
1989/02/21 2,360 2,370 2,350 2,350 1,427,000
1989/02/20 2,400 2,410 2,360 2,370 959,000
1989/02/17 2,370 2,390 2,360 2,390 936,000
1989/02/16 2,400 2,420 2,350 2,360 1,238,000
1989/02/15 2,430 2,440 2,410 2,420 788,000
1989/02/14 2,480 2,480 2,440 2,440 1,115,000
1989/02/13 2,530 2,530 2,480 2,480 870,000
1989/02/10 2,530 2,540 2,510 2,530 676,000
1989/02/09 2,520 2,580 2,510 2,540 1,379,000
1989/02/08 2,530 2,540 2,500 2,530 1,048,000
1989/02/07 2,540 2,550 2,530 2,530 692,000
1989/02/06 2,540 2,550 2,530 2,550 723,000
1989/02/03 2,590 2,590 2,540 2,550 1,137,000
1989/02/02 2,570 2,600 2,560 2,560 1,050,000
1989/02/01 2,580 2,600 2,570 2,590 584,000
1989/01/31 2,590 2,620 2,570 2,590 854,000
1989/01/30 2,600 2,610 2,600 2,600 280,000
1989/01/28 2,640 2,640 2,600 2,620 551,000
1989/01/27 2,620 2,630 2,590 2,610 608,000
1989/01/26 2,580 2,610 2,560 2,580 827,000
1989/01/25 2,620 2,640 2,560 2,580 1,099,000
1989/01/24 2,670 2,690 2,620 2,620 564,000
1989/01/23 2,600 2,660 2,600 2,660 582,000
1989/01/20 2,630 2,650 2,630 2,640 716,000
1989/01/19 2,650 2,680 2,630 2,660 1,112,000
1989/01/18 2,710 2,710 2,630 2,630 982,000
1989/01/17 2,720 2,750 2,700 2,720 612,000
1989/01/13 2,810 2,810 2,720 2,750 1,031,000
1989/01/12 2,820 2,820 2,770 2,770 2,511,000
1989/01/11 2,750 2,840 2,730 2,820 3,245,000
1989/01/10 2,700 2,770 2,700 2,760 3,033,000
1989/01/09 2,660 2,720 2,660 2,710 1,255,000
1989/01/06 2,640 2,680 2,640 2,670 580,000
1989/01/05 2,670 2,690 2,650 2,660 932,000
1989/01/04 2,650 2,670 2,650 2,660 232,000

このページの先頭へ