KabuInsight

武田薬品工業

4502
プライム/医薬品/Takeda Pharmaceutical Company Limited
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-135,621.05,711.05,621.05,673.0+8.0+0.14%4,109,300
2026-03-125,700.05,714.05,636.05,665.0-89.0-1.55%4,013,600
2026-03-115,723.05,801.05,710.05,754.0+37.0+0.65%3,073,900
2026-03-105,717.05,721.05,661.05,717.0+100.0+1.78%4,424,500
2026-03-095,517.05,648.05,509.05,617.0-70.0-1.23%5,182,700
2026-03-065,560.05,688.05,555.05,687.0+56.0+0.99%4,179,700
2026-03-055,708.05,727.05,616.05,631.0+23.0+0.41%4,650,300
2026-03-045,608.05,639.05,562.05,608.0-119.0-2.08%5,848,200
2026-03-035,744.05,790.05,681.05,727.0-67.0-1.16%4,834,800
2026-03-025,765.05,806.05,715.05,794.0-25.0-0.43%4,193,100
2026-02-275,725.05,832.05,716.05,819.0+88.0+1.54%6,683,400
2026-02-265,769.05,800.05,731.05,731.0-71.0-1.22%5,181,000
2026-02-255,844.05,848.05,736.05,802.0-16.0-0.28%4,863,700
2026-02-245,839.05,840.05,705.05,818.0+28.0+0.48%4,169,500
2026-02-205,800.05,806.05,755.05,790.0-25.0-0.43%4,349,100
2026-02-195,730.05,830.05,694.05,815.0+6.0+0.10%5,527,000
2026-02-185,611.05,809.05,607.05,809.0+252.0+4.53%7,302,600
2026-02-175,555.05,582.05,524.05,557.0+22.0+0.40%2,877,200
2026-02-165,640.05,642.05,530.05,535.0-79.0-1.41%3,806,800
2026-02-135,650.05,650.05,574.05,614.0+5.0+0.09%5,177,800
2026-02-125,602.05,616.05,563.05,609.0+28.0+0.50%4,501,600
2026-02-105,550.05,613.05,530.05,581.0+77.0+1.40%5,033,900
2026-02-095,640.05,640.05,491.05,504.0-13.0-0.24%5,755,300
2026-02-065,531.05,548.05,465.05,517.0-75.0-1.34%4,868,100
2026-02-055,515.05,616.05,441.05,592.0+104.0+1.90%6,752,600
2026-02-045,467.05,494.05,437.05,488.0+69.0+1.27%4,891,900
2026-02-035,399.05,467.05,372.05,419.0+77.0+1.44%5,962,100
2026-02-025,375.05,401.05,315.05,342.0+100.0+1.91%6,465,400
2026-01-305,226.05,328.05,213.05,242.0+89.0+1.73%8,948,500
2026-01-295,112.05,154.05,085.05,153.0+71.0+1.40%6,221,200
2026-01-285,103.05,125.05,059.05,082.0-48.0-0.94%4,706,100
2026-01-275,090.05,145.05,059.05,130.0+41.0+0.81%4,939,200
2026-01-265,050.05,118.05,046.05,089.0-27.0-0.53%4,177,700
2026-01-235,078.05,124.05,034.05,116.0+89.0+1.77%4,631,200
2026-01-225,053.05,064.05,002.05,027.0+53.0+1.07%5,853,000
2026-01-215,015.05,062.04,956.04,974.0-88.0-1.74%6,369,600
2026-01-205,086.05,100.05,030.05,062.0-44.0-0.86%5,335,500
2026-01-195,070.05,106.05,048.05,106.0+33.0+0.65%3,666,200
2026-01-165,101.05,122.05,034.05,073.0-103.0-1.99%4,985,200
2026-01-155,215.05,230.05,152.05,176.0+26.0+0.50%5,400,000
2026-01-145,070.05,196.05,068.05,150.0+130.0+2.59%7,101,100
2026-01-135,129.05,153.05,020.05,020.0-60.0-1.18%7,292,300
2026-01-095,065.05,098.05,019.05,080.0-7.0-0.14%5,141,400
2026-01-084,999.05,089.04,987.05,087.0+135.0+2.73%6,317,000
2026-01-074,913.04,975.04,883.04,952.0+39.0+0.79%5,151,500
2026-01-064,889.04,919.04,863.04,913.0-3.0-0.06%4,707,800
2026-01-054,880.04,955.04,876.04,916.0+81.0+1.68%4,844,000
2025-12-304,900.04,915.04,835.04,835.0-71.0-1.45%3,622,800
2025-12-294,884.04,925.04,878.04,906.0+36.0+0.74%4,637,900
2025-12-264,832.04,870.04,832.04,870.0+10.0+0.21%3,142,700
2025-12-254,860.04,868.04,821.04,860.00.00.00%2,360,300
2025-12-244,843.04,879.04,827.04,860.0+37.0+0.77%4,761,700
2025-12-234,712.04,823.04,712.04,823.0+139.0+2.97%7,388,300
2025-12-224,645.04,686.04,618.04,684.0+80.0+1.74%5,752,100
2025-12-194,612.04,678.04,604.04,604.0+119.0+2.65%12,000,500
2025-12-184,500.04,529.04,485.04,485.0-5.0-0.11%4,073,100
2025-12-174,510.04,533.04,472.04,490.0-28.0-0.62%3,351,000
2025-12-164,518.04,531.04,492.04,518.0+37.0+0.83%4,543,700
2025-12-154,485.04,510.04,468.04,481.0+33.0+0.74%4,406,800
2025-12-124,441.04,482.04,424.04,448.0-23.0-0.51%5,310,800
2025-12-114,476.04,485.04,466.04,471.0-12.0-0.27%2,422,300
2025-12-104,457.04,494.04,452.04,483.0-12.0-0.27%3,079,900
2025-12-094,459.04,495.04,441.04,495.0+36.0+0.81%3,123,400
2025-12-084,440.04,459.04,408.04,459.0+49.0+1.11%2,521,300
2025-12-054,443.04,462.04,400.04,410.0-63.0-1.41%3,004,400
2025-12-044,434.04,473.04,411.04,473.0+19.0+0.43%3,370,300
2025-12-034,440.04,458.04,426.04,454.0-18.0-0.40%3,408,700
2025-12-024,454.04,478.04,441.04,472.0-37.0-0.82%3,913,800
2025-12-014,475.04,509.04,464.04,509.0+3.0+0.07%3,739,600
2025-11-284,461.04,506.04,451.04,506.0+24.0+0.54%2,855,000
2025-11-274,496.04,528.04,474.04,482.0-53.0-1.17%2,717,400
2025-11-264,496.04,549.04,492.04,535.0+77.0+1.73%6,345,600
2025-11-254,490.04,499.04,451.04,458.0+21.0+0.47%4,632,200
2025-11-214,431.04,459.04,417.04,437.0-14.0-0.31%10,109,100
2025-11-204,392.04,473.04,384.04,451.0+41.0+0.93%4,822,800
2025-11-194,380.04,415.04,369.04,410.0+64.0+1.47%4,530,000
2025-11-184,393.04,400.04,346.04,346.0-26.0-0.59%4,407,600
2025-11-174,373.04,416.04,361.04,372.0-71.0-1.60%3,245,900
2025-11-144,388.04,443.04,354.04,443.0+63.0+1.44%6,063,400
2025-11-134,327.04,380.04,324.04,380.0+67.0+1.55%4,411,300
2025-11-124,350.04,379.04,309.04,313.0+88.0+2.08%6,094,400
2025-11-114,201.04,232.04,191.04,225.0+43.0+1.03%3,569,100
2025-11-104,210.04,210.04,172.04,182.0+2.0+0.05%4,297,400
2025-11-074,208.04,224.04,172.04,180.0-11.0-0.26%3,620,500
2025-11-064,150.04,213.04,148.04,191.0+29.0+0.70%3,467,400
2025-11-054,199.04,225.04,141.04,162.0-34.0-0.81%6,232,000
2025-11-044,222.04,224.04,158.04,196.0+43.0+1.04%5,274,700
2025-10-314,138.04,188.04,102.04,153.0-104.0-2.44%10,646,300
2025-10-304,237.04,257.04,223.04,257.0+23.0+0.54%4,755,900
2025-10-294,302.04,324.04,234.04,234.0-68.0-1.58%3,759,800
2025-10-284,368.04,369.04,302.04,302.0-67.0-1.53%3,631,600
2025-10-274,325.04,370.04,318.04,369.0+73.0+1.70%4,537,800
2025-10-244,320.04,327.04,291.04,296.0+8.0+0.19%3,155,900
2025-10-234,302.04,303.04,272.04,288.0-6.0-0.14%2,750,800
2025-10-224,281.04,303.04,277.04,294.0+21.0+0.49%2,734,800
2025-10-214,248.04,290.04,240.04,273.0+51.0+1.21%3,355,500
2025-10-204,230.04,250.04,222.04,222.0+31.0+0.74%2,913,500
2025-10-174,213.04,219.04,191.04,191.0-20.0-0.47%3,072,000
2025-10-164,236.04,236.04,201.04,211.0+13.0+0.31%3,232,200
2025-10-154,190.04,227.04,189.04,198.0-30.0-0.71%4,179,400
2025-10-144,197.04,253.04,180.04,228.0+6.0+0.14%6,044,400
2025-10-104,288.04,294.04,219.04,222.0-114.0-2.63%5,953,500
2025-10-094,315.04,353.04,310.04,336.0-20.0-0.46%4,100,500
2025-10-084,420.04,434.04,345.04,356.0-5.0-0.11%4,380,500
2025-10-074,355.04,369.04,336.04,361.0-3.0-0.07%4,526,100
2025-10-064,320.04,373.04,315.04,364.0+106.0+2.49%5,644,200
2025-10-034,265.04,291.04,250.04,258.0-39.0-0.91%3,905,200
2025-10-024,316.04,320.04,255.04,297.0+37.0+0.87%4,296,700
2025-10-014,363.04,377.04,257.04,260.0-55.0-1.27%5,249,400
2025-09-304,322.04,339.04,301.04,315.0+35.0+0.82%4,511,500
2025-09-294,370.04,372.04,280.04,280.0-158.0-3.56%6,108,100
2025-09-264,410.04,454.04,392.04,438.0-3.0-0.07%6,984,700
2025-09-254,460.04,466.04,431.04,441.0-15.0-0.34%5,414,600
2025-09-244,504.04,519.04,456.04,456.0-1.0-0.02%4,354,500
2025-09-224,460.04,472.04,447.04,457.0-21.0-0.47%3,498,000
2025-09-194,475.04,492.04,450.04,478.0+28.0+0.63%7,758,500
2025-09-184,477.04,482.04,443.04,450.0+20.0+0.45%2,968,000
2025-09-174,465.04,470.04,428.04,430.0-34.0-0.76%3,664,200
2025-09-164,460.04,493.04,443.04,464.0-29.0-0.65%4,644,400
2025-09-124,525.04,526.04,493.04,493.0——3,809,400

直近120営業日分を表示