KabuInsight

ツムラ

4540
プライム/医薬品/TSUMURA & CO.
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
2026-03-133,826.03,863.03,824.03,836.0-20.0-0.52%247,900
2026-03-123,928.03,928.03,826.03,856.0-122.0-3.07%390,100
2026-03-113,971.04,030.03,971.03,978.0+9.0+0.23%309,900
2026-03-103,980.03,980.03,925.03,969.0+24.0+0.61%320,000
2026-03-093,873.03,958.03,829.03,945.0+15.0+0.38%454,000
2026-03-063,880.03,936.03,838.03,930.0-6.0-0.15%360,600
2026-03-054,000.04,035.03,929.03,936.0-6.0-0.15%410,100
2026-03-043,953.03,975.03,890.03,942.0-58.0-1.45%464,100
2026-03-034,114.04,118.04,000.04,000.0-156.0-3.75%287,800
2026-03-024,200.04,230.04,149.04,156.0-34.0-0.81%255,200
2026-02-274,143.04,195.04,109.04,190.0+48.0+1.16%418,300
2026-02-264,110.04,165.04,089.04,142.0+63.0+1.54%454,100
2026-02-254,089.04,109.04,069.04,079.0-41.0-1.00%370,000
2026-02-244,055.04,150.04,055.04,120.0+69.0+1.70%374,100
2026-02-204,098.04,100.04,036.04,051.0-47.0-1.15%295,200
2026-02-194,042.04,098.04,028.04,098.0+24.0+0.59%210,100
2026-02-184,030.04,085.04,021.04,074.0+68.0+1.70%245,500
2026-02-174,027.04,038.03,972.04,006.0-40.0-0.99%297,200
2026-02-164,071.04,094.04,022.04,046.0-3.0-0.07%283,300
2026-02-134,062.04,085.03,988.04,049.0+9.0+0.22%438,600
2026-02-124,086.04,100.04,040.04,040.0-89.0-2.16%434,300
2026-02-104,100.04,155.04,066.04,129.0+33.0+0.81%415,800
2026-02-094,266.04,266.04,082.04,096.0-100.0-2.38%556,100
2026-02-064,140.04,403.04,101.04,196.0+56.0+1.35%1,148,000
2026-02-054,163.04,182.04,138.04,140.0+19.0+0.46%213,100
2026-02-044,100.04,150.04,090.04,121.0+26.0+0.63%266,700
2026-02-034,091.04,140.04,070.04,095.0+35.0+0.86%325,700
2026-02-024,131.04,136.04,060.04,060.0-23.0-0.56%262,600
2026-01-304,035.04,090.04,012.04,083.0+68.0+1.69%339,300
2026-01-293,974.04,015.03,936.04,015.0+26.0+0.65%240,300
2026-01-284,017.04,026.03,977.03,989.0-72.0-1.77%373,300
2026-01-274,061.04,070.04,015.04,061.0-65.0-1.58%340,300
2026-01-264,135.04,163.04,112.04,126.0-60.0-1.43%216,000
2026-01-234,144.04,186.04,114.04,186.0+56.0+1.36%206,400
2026-01-224,114.04,149.04,099.04,130.0+43.0+1.05%162,700
2026-01-214,073.04,097.04,059.04,087.0-42.0-1.02%205,600
2026-01-204,107.04,133.04,070.04,129.0+46.0+1.13%195,600
2026-01-194,129.04,142.04,083.04,083.0-74.0-1.78%227,600
2026-01-164,136.04,170.04,110.04,157.0-23.0-0.55%203,000
2026-01-154,180.04,192.04,131.04,180.00.00.00%231,800
2026-01-144,170.04,229.04,166.04,180.0-16.0-0.38%258,100
2026-01-134,200.04,218.04,156.04,196.0+9.0+0.21%171,300
2026-01-094,236.04,240.04,155.04,187.0-49.0-1.16%266,200
2026-01-084,252.04,260.04,174.04,236.0+24.0+0.57%424,200
2026-01-074,110.04,217.04,105.04,212.0+111.0+2.71%551,600
2026-01-064,083.04,150.04,053.04,101.0-24.0-0.58%290,200
2026-01-054,090.04,151.04,068.04,125.0+48.0+1.18%251,300
2025-12-304,106.04,111.04,071.04,077.0-29.0-0.71%219,500
2025-12-294,120.04,124.04,090.04,106.0-24.0-0.58%258,000
2025-12-264,180.04,205.04,130.04,130.0-37.0-0.89%202,700
2025-12-254,145.04,167.04,110.04,167.0+46.0+1.12%215,800
2025-12-244,130.04,142.04,087.04,121.0-21.0-0.51%278,100
2025-12-234,073.04,148.04,050.04,142.0+90.0+2.22%340,800
2025-12-224,079.04,081.04,009.04,052.0+6.0+0.15%247,400
2025-12-194,058.04,079.04,027.04,046.0-27.0-0.66%343,100
2025-12-184,022.04,076.03,978.04,073.0+60.0+1.50%575,000
2025-12-173,966.04,036.03,949.04,013.0+39.0+0.98%596,400
2025-12-163,871.03,976.03,866.03,974.0+126.0+3.27%619,800
2025-12-153,836.03,857.03,805.03,848.0+56.0+1.48%306,500
2025-12-123,777.03,806.03,770.03,792.0+10.0+0.26%296,500
2025-12-113,875.03,875.03,780.03,782.0-95.0-2.45%245,200
2025-12-103,810.03,893.03,810.03,877.0+47.0+1.23%251,700
2025-12-093,796.03,830.03,761.03,830.0-1.0-0.03%311,300
2025-12-083,862.03,863.03,810.03,831.0+9.0+0.24%186,700
2025-12-053,837.03,879.03,820.03,822.0-28.0-0.73%174,200
2025-12-043,755.03,866.03,755.03,850.0+46.0+1.21%299,500
2025-12-033,801.03,831.03,771.03,804.0-56.0-1.45%338,100
2025-12-023,811.03,864.03,810.03,860.0-1.0-0.03%217,600
2025-12-013,903.03,908.03,847.03,861.0-48.0-1.23%247,600
2025-11-283,920.03,943.03,907.03,909.0-3.0-0.08%252,200
2025-11-273,880.03,915.03,863.03,912.0+15.0+0.38%232,400
2025-11-263,899.03,919.03,862.03,897.0+26.0+0.67%247,300
2025-11-253,852.03,881.03,830.03,871.0+19.0+0.49%251,700
2025-11-213,798.03,865.03,798.03,852.0+67.0+1.77%262,400
2025-11-203,768.03,825.03,763.03,785.0+30.0+0.80%294,200
2025-11-193,815.03,832.03,742.03,755.0-69.0-1.80%319,700
2025-11-183,825.03,866.03,815.03,824.0+9.0+0.24%354,000
2025-11-173,855.03,870.03,728.03,815.0-93.0-2.38%659,000
2025-11-143,919.03,950.03,896.03,908.0-8.0-0.20%295,600
2025-11-133,913.03,925.03,893.03,916.0+12.0+0.31%355,400
2025-11-123,964.03,974.03,853.03,904.0-39.0-0.99%663,800
2025-11-114,025.04,033.03,914.03,943.0-2.0-0.05%1,987,900
2025-11-103,613.03,965.03,556.03,945.0+396.0+11.16%2,257,000
2025-11-073,543.03,574.03,543.03,549.0+6.0+0.17%217,500
2025-11-063,553.03,573.03,542.03,543.0-10.0-0.28%180,800
2025-11-053,600.03,614.03,525.03,553.0-26.0-0.73%245,600
2025-11-043,567.03,614.03,558.03,579.0+4.0+0.11%299,200
2025-10-313,582.03,584.03,545.03,575.0+35.0+0.99%309,800
2025-10-303,520.03,542.03,509.03,540.0+40.0+1.14%324,900
2025-10-293,572.03,592.03,500.03,500.0-83.0-2.32%340,500
2025-10-283,655.03,661.03,583.03,583.0-92.0-2.50%396,000
2025-10-273,650.03,680.03,643.03,675.0+53.0+1.46%293,500
2025-10-243,648.03,663.03,617.03,622.0-26.0-0.71%261,300
2025-10-233,640.03,674.03,630.03,648.0+9.0+0.25%316,500
2025-10-223,634.03,666.03,632.03,639.0+5.0+0.14%453,400
2025-10-213,615.03,659.03,615.03,634.0+35.0+0.97%448,100
2025-10-203,586.03,616.03,566.03,599.0+60.0+1.70%418,200
2025-10-173,524.03,557.03,521.03,539.0-1.0-0.03%224,200
2025-10-163,520.03,546.03,517.03,540.0+44.0+1.26%308,200
2025-10-153,493.03,519.03,488.03,496.0+29.0+0.84%296,900
2025-10-143,456.03,507.03,444.03,467.0-52.0-1.48%739,700
2025-10-103,557.03,574.03,519.03,519.0-72.0-2.01%385,500
2025-10-093,570.03,598.03,564.03,591.0-19.0-0.53%323,800
2025-10-083,594.03,635.03,587.03,610.0+13.0+0.36%371,900
2025-10-073,579.03,613.03,571.03,597.0+4.0+0.11%319,900
2025-10-063,583.03,595.03,562.03,593.0+42.0+1.18%443,100
2025-10-033,542.03,574.03,538.03,551.0+8.0+0.23%432,200
2025-10-023,578.03,581.03,503.03,543.0-1.0-0.03%494,300
2025-10-013,623.03,625.03,544.03,544.0-77.0-2.13%444,700
2025-09-303,624.03,636.03,589.03,621.0-6.0-0.17%355,000
2025-09-293,680.03,680.03,627.03,627.0-75.0-2.03%325,300
2025-09-263,660.03,702.03,644.03,702.0+26.0+0.71%492,000
2025-09-253,721.03,722.03,642.03,676.0-51.0-1.37%848,700
2025-09-243,737.03,745.03,717.03,727.0-9.0-0.24%405,900
2025-09-223,725.03,761.03,710.03,736.0+5.0+0.13%300,100
2025-09-193,780.03,812.03,731.03,731.0-59.0-1.56%484,600
2025-09-183,764.03,804.03,756.03,790.0+78.0+2.10%368,100
2025-09-173,757.03,763.03,712.03,712.0-51.0-1.36%308,800
2025-09-163,742.03,779.03,735.03,763.0+19.0+0.51%238,100
2025-09-123,762.03,790.03,731.03,744.0——359,100

直近120営業日分を表示