4543東証P貸借
業種 精密機器
テルモ 株価時系列データ
PTS
2,668.2
円
(23:24)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,014.5 (24/03/04) | 1,856.0 (23/10/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,014.5 (24/03/04) | 2,267.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,670.0 | 2,685.0 | 2,644.5 | 2,670.0 | +50.0 | +1.9 | 7,797,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 2,654.0 | 2,675.0 | 2,542.5 | 2,620.0 | -74.0 | -2.8 | 4,722,500 |
| 5/29 | 2,679.0 | 2,709.0 | 2,669.5 | 2,694.0 | +4.5 | +0.2 | 2,239,900 |
| 5/28 | 2,703.0 | 2,715.0 | 2,679.0 | 2,689.5 | -10.0 | -0.4 | 1,622,000 |
| 5/27 | 2,660.5 | 2,699.5 | 2,659.5 | 2,699.5 | +54.5 | +2.1 | 1,815,000 |
| 5/24 | 2,591.0 | 2,657.0 | 2,587.5 | 2,645.0 | -32.5 | -1.2 | 1,976,300 |
| 5/23 | 2,648.5 | 2,689.0 | 2,622.5 | 2,677.5 | +43.0 | +1.6 | 2,256,200 |
| 5/22 | 2,716.5 | 2,716.5 | 2,626.0 | 2,634.5 | -63.0 | -2.3 | 2,971,800 |
| 5/21 | 2,797.5 | 2,798.0 | 2,686.0 | 2,697.5 | -76.5 | -2.8 | 2,406,500 |
| 5/20 | 2,700.0 | 2,815.0 | 2,685.0 | 2,774.0 | +50.5 | +1.9 | 4,574,200 |
| 5/17 | 2,755.0 | 2,755.0 | 2,675.0 | 2,723.5 | -71.5 | -2.6 | 4,163,300 |
| 5/16 | 2,788.0 | 2,816.5 | 2,730.0 | 2,795.0 | +85.0 | +3.1 | 4,606,200 |
| 5/15 | 2,800.0 | 2,801.0 | 2,697.5 | 2,710.0 | +45.5 | +1.7 | 4,225,000 |
| 5/14 | 2,698.5 | 2,700.0 | 2,635.5 | 2,664.5 | +1.0 | +0.0 | 3,748,100 |
| 5/13 | 2,630.0 | 2,663.5 | 2,612.0 | 2,663.5 | +36.5 | +1.4 | 2,329,500 |
| 5/10 | 2,648.5 | 2,672.5 | 2,623.0 | 2,627.0 | +23.5 | +0.9 | 3,068,600 |
| 5/9 | 2,595.5 | 2,634.0 | 2,585.0 | 2,603.5 | +24.0 | +0.9 | 1,759,100 |
| 5/8 | 2,655.0 | 2,659.5 | 2,563.0 | 2,579.5 | -87.0 | -3.3 | 3,437,700 |
| 5/7 | 2,679.0 | 2,695.0 | 2,651.0 | 2,666.5 | +3.5 | +0.1 | 2,573,200 |
| 5/2 | 2,618.0 | 2,679.0 | 2,613.0 | 2,663.0 | +4.0 | +0.2 | 1,700,800 |
| 5/1 | 2,661.0 | 2,676.0 | 2,636.5 | 2,659.0 | -34.5 | -1.3 | 2,634,100 |
| 4/30 | 2,659.0 | 2,729.5 | 2,656.0 | 2,693.5 | +83.0 | +3.2 | 3,760,300 |
| 4/26 | 2,575.0 | 2,618.0 | 2,566.0 | 2,610.5 | +13.0 | +0.5 | 2,761,500 |
| 4/25 | 2,649.0 | 2,667.5 | 2,593.0 | 2,597.5 | -82.5 | -3.1 | 3,123,200 |
| 4/24 | 2,653.5 | 2,689.5 | 2,625.5 | 2,680.0 | +60.0 | +2.3 | 2,909,700 |
| 4/23 | 2,607.0 | 2,643.5 | 2,607.0 | 2,620.0 | +17.5 | +0.7 | 2,469,300 |
| 4/22 | 2,599.0 | 2,612.5 | 2,550.5 | 2,602.5 | +64.0 | +2.5 | 3,445,000 |
| 4/19 | 2,532.0 | 2,565.0 | 2,513.0 | 2,538.5 | -36.0 | -1.4 | 3,972,900 |
| 4/18 | 2,580.0 | 2,592.0 | 2,544.0 | 2,574.5 | -22.0 | -0.9 | 3,006,400 |
| 4/17 | 2,644.0 | 2,661.5 | 2,595.5 | 2,596.5 | -44.5 | -1.7 | 2,613,400 |
| 4/16 | 2,573.0 | 2,657.0 | 2,552.0 | 2,641.0 | +53.5 | +2.1 | 3,536,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて