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 |
|---|---|---|---|---|---|
| 2026/05/22 | 5,190 | 5,206 | 5,109 | 5,109 | 3,742,400 |
| 2026/05/21 | 5,300 | 5,320 | 5,180 | 5,180 | 3,251,600 |
| 2026/05/20 | 5,323 | 5,362 | 5,187 | 5,255 | 4,328,700 |
| 2026/05/19 | 5,325 | 5,352 | 5,244 | 5,255 | 4,414,600 |
| 2026/05/18 | 5,291 | 5,309 | 5,221 | 5,249 | 3,372,900 |
| 2026/05/15 | 5,256 | 5,327 | 5,252 | 5,277 | 5,258,600 |
| 2026/05/14 | 5,124 | 5,288 | 5,039 | 5,256 | 5,453,200 |
| 2026/05/13 | 5,193 | 5,234 | 5,174 | 5,192 | 3,887,700 |
| 2026/05/12 | 5,167 | 5,196 | 5,138 | 5,168 | 3,103,900 |
| 2026/05/11 | 5,207 | 5,222 | 5,151 | 5,162 | 4,684,400 |
| 2026/05/08 | 5,339 | 5,339 | 5,205 | 5,213 | 5,448,900 |
| 2026/05/07 | 5,206 | 5,338 | 5,195 | 5,310 | 6,380,200 |
| 2026/05/01 | 5,260 | 5,260 | 5,191 | 5,239 | 2,628,900 |
| 2026/04/30 | 5,214 | 5,270 | 5,170 | 5,270 | 5,930,400 |
| 2026/04/28 | 5,292 | 5,295 | 5,224 | 5,289 | 3,363,300 |
| 2026/04/27 | 5,235 | 5,269 | 5,187 | 5,218 | 3,749,900 |
| 2026/04/24 | 5,352 | 5,378 | 5,306 | 5,335 | 2,389,900 |
| 2026/04/23 | 5,318 | 5,336 | 5,258 | 5,331 | 3,932,200 |
| 2026/04/22 | 5,485 | 5,494 | 5,316 | 5,318 | 4,930,100 |
| 2026/04/21 | 5,520 | 5,555 | 5,457 | 5,488 | 3,375,600 |
| 2026/04/20 | 5,622 | 5,626 | 5,545 | 5,575 | 3,105,300 |
| 2026/04/17 | 5,602 | 5,660 | 5,585 | 5,586 | 5,111,600 |
| 2026/04/16 | 5,676 | 5,716 | 5,639 | 5,646 | 3,812,900 |
| 2026/04/15 | 5,612 | 5,667 | 5,598 | 5,654 | 3,779,900 |
| 2026/04/14 | 5,669 | 5,685 | 5,582 | 5,604 | 3,179,400 |
| 2026/04/13 | 5,736 | 5,757 | 5,630 | 5,636 | 4,180,100 |
| 2026/04/10 | 5,750 | 5,774 | 5,696 | 5,732 | 4,293,400 |
| 2026/04/09 | 5,900 | 5,936 | 5,801 | 5,821 | 5,222,200 |
| 2026/04/08 | 5,914 | 5,920 | 5,763 | 5,789 | 5,197,100 |
| 2026/04/07 | 5,780 | 5,815 | 5,745 | 5,798 | 3,898,700 |
| 2026/04/06 | 5,809 | 5,834 | 5,754 | 5,754 | 2,326,500 |
| 2026/04/03 | 5,850 | 5,888 | 5,802 | 5,802 | 2,269,900 |
| 2026/03/27 | 5,789 | 5,855 | 5,758 | 5,840 | 5,940,800 |
| 2026/03/26 | 5,813 | 5,816 | 5,738 | 5,789 | 3,651,500 |
| 2026/03/25 | 5,800 | 5,825 | 5,769 | 5,820 | 4,521,900 |
| 2026/03/24 | 5,645 | 5,674 | 5,623 | 5,663 | 3,192,300 |
| 2026/03/23 | 5,642 | 5,680 | 5,553 | 5,577 | 5,922,600 |
| 2026/03/19 | 5,752 | 5,813 | 5,750 | 5,768 | 7,029,100 |
| 2026/03/18 | 5,797 | 5,877 | 5,791 | 5,870 | 3,873,700 |
| 2026/03/17 | 5,810 | 5,864 | 5,785 | 5,820 | 3,854,600 |
| 2026/03/16 | 5,671 | 5,760 | 5,633 | 5,737 | 5,565,800 |
| 2026/03/13 | 5,621 | 5,711 | 5,621 | 5,673 | 4,109,300 |
| 2026/03/12 | 5,700 | 5,714 | 5,636 | 5,665 | 4,013,600 |
| 2026/03/11 | 5,723 | 5,801 | 5,710 | 5,754 | 3,073,900 |
| 2026/03/10 | 5,717 | 5,721 | 5,661 | 5,717 | 4,424,500 |
| 2026/03/09 | 5,517 | 5,648 | 5,509 | 5,617 | 5,182,700 |
| 2026/03/06 | 5,560 | 5,688 | 5,555 | 5,687 | 4,179,700 |
| 2026/03/05 | 5,708 | 5,727 | 5,616 | 5,631 | 4,650,300 |
| 2026/03/04 | 5,608 | 5,639 | 5,562 | 5,608 | 5,848,200 |
| 2026/03/03 | 5,744 | 5,790 | 5,681 | 5,727 | 4,834,800 |
| 2026/03/02 | 5,765 | 5,806 | 5,715 | 5,794 | 4,193,100 |
| 2026/02/27 | 5,725 | 5,832 | 5,716 | 5,819 | 6,683,400 |
| 2026/02/26 | 5,769 | 5,800 | 5,731 | 5,731 | 5,181,000 |
| 2026/02/25 | 5,844 | 5,848 | 5,736 | 5,802 | 4,863,700 |
| 2026/02/24 | 5,839 | 5,840 | 5,705 | 5,818 | 4,169,500 |
| 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 |