!決算発表予定日 2024/05/14
4543東証P貸借
業種 精密機器
テルモ 株価時系列データ
PTS
ー
円
(ー)
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) |
---|---|---|---|---|---|---|---|
5/2 | 2,618.0 | 2,679.0 | 2,613.0 | 2,663.0 | +4.0 | +0.2 | 1,700,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/1 | 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 |
4/15 | 2,580.0 | 2,598.0 | 2,566.5 | 2,587.5 | -31.0 | -1.2 | 2,329,700 |
4/12 | 2,612.0 | 2,639.5 | 2,597.5 | 2,618.5 | +53.5 | +2.1 | 4,229,500 |
4/11 | 2,564.5 | 2,572.5 | 2,539.0 | 2,565.0 | -49.5 | -1.9 | 3,812,200 |
4/10 | 2,640.0 | 2,643.0 | 2,605.5 | 2,614.5 | -32.0 | -1.2 | 2,512,900 |
4/9 | 2,665.0 | 2,670.0 | 2,600.0 | 2,646.5 | -8.0 | -0.3 | 2,850,800 |
4/8 | 2,684.0 | 2,695.0 | 2,642.5 | 2,654.5 | -3.5 | -0.1 | 2,687,700 |
4/5 | 2,656.0 | 2,684.5 | 2,627.0 | 2,658.0 | -47.5 | -1.8 | 2,927,400 |
4/4 | 2,698.5 | 2,742.5 | 2,676.5 | 2,705.5 | +48.5 | +1.8 | 3,949,800 |
4/3 | 2,675.0 | 2,718.0 | 2,657.0 | 2,657.0 | -42.5 | -1.6 | 4,107,300 |
4/2 | 2,730.0 | 2,752.0 | 2,690.5 | 2,699.5 | -37.0 | -1.4 | 3,027,000 |
4/1 | 2,788.0 | 2,804.0 | 2,712.0 | 2,736.5 | +7.5 | +0.3 | 2,365,500 |
3/29 | 2,725.0 | 2,751.0 | 2,693.5 | 2,729.0 | -30.5 | -1.1 | 7,188,600 |
3/28 | 2,890.0 | 2,890.0 | 2,742.5 | 2,759.5 | -56.0 | -2.0 | 3,608,900 |
3/27 | 2,780.0 | 2,842.5 | 2,760.0 | 2,815.5 | +36.0 | +1.3 | 5,253,800 |
3/26 | 2,748.5 | 2,789.5 | 2,731.0 | 2,779.5 | +13.5 | +0.5 | 3,995,600 |
3/25 | 2,773.0 | 2,795.0 | 2,755.5 | 2,766.0 | -54.5 | -1.9 | 4,390,600 |
3/22 | 2,815.0 | 2,863.5 | 2,782.0 | 2,820.5 | -33.0 | -1.2 | 5,384,600 |
3/21 | 2,878.0 | 2,887.0 | 2,830.0 | 2,853.5 | +25.5 | +0.9 | 5,791,400 |
3/19 | 2,856.0 | 2,864.5 | 2,795.5 | 2,828.0 | -76.0 | -2.6 | 4,621,000 |
▶︎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