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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,182.0 (24/11/12) | 2,134.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,182.0 (24/11/12) | 2,134.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,056.0 | 3,063.0 | 3,015.0 | 3,038.0 | -25.0 | -0.8 | 2,966,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 3,066.0 | 3,097.0 | 3,043.0 | 3,063.0 | +27.0 | +0.9 | 2,117,400 |
| 11/19 | 3,093.0 | 3,100.0 | 3,027.0 | 3,036.0 | -8.0 | -0.3 | 2,386,900 |
| 11/18 | 3,013.0 | 3,065.0 | 2,972.0 | 3,044.0 | 0 | 0.0 | 3,004,400 |
| 11/15 | 3,062.0 | 3,095.0 | 3,044.0 | 3,044.0 | -11.0 | -0.4 | 2,400,100 |
| 11/14 | 3,056.0 | 3,086.0 | 3,043.0 | 3,055.0 | +29.0 | +1.0 | 2,754,800 |
| 11/13 | 3,086.0 | 3,091.0 | 2,994.5 | 3,026.0 | -90.0 | -2.9 | 4,475,100 |
| 11/12 | 3,176.0 | 3,182.0 | 3,073.0 | 3,116.0 | -44.0 | -1.4 | 4,072,200 |
| 11/11 | 3,080.0 | 3,177.0 | 3,063.0 | 3,160.0 | +116.0 | +3.8 | 4,803,700 |
| 11/8 | 2,929.5 | 3,085.0 | 2,929.5 | 3,044.0 | +64.5 | +2.2 | 7,846,100 |
| 11/7 | 2,973.5 | 2,997.0 | 2,922.5 | 2,979.5 | +9.0 | +0.3 | 4,170,500 |
| 11/6 | 2,910.0 | 2,985.0 | 2,901.5 | 2,970.5 | +49.0 | +1.7 | 4,881,100 |
| 11/5 | 2,936.5 | 2,942.0 | 2,891.5 | 2,921.5 | +35.0 | +1.2 | 4,785,400 |
| 11/1 | 2,916.0 | 2,945.0 | 2,854.5 | 2,886.5 | -58.0 | -2.0 | 3,931,900 |
| 10/31 | 2,939.0 | 2,971.0 | 2,926.0 | 2,944.5 | -43.0 | -1.4 | 4,058,000 |
| 10/30 | 2,918.0 | 2,987.5 | 2,918.0 | 2,987.5 | +72.0 | +2.5 | 25,877,400 |
| 10/29 | 2,868.5 | 2,922.0 | 2,863.0 | 2,915.5 | +29.0 | +1.0 | 2,120,400 |
| 10/28 | 2,856.0 | 2,928.5 | 2,850.0 | 2,886.5 | -19.5 | -0.7 | 3,445,700 |
| 10/25 | 2,889.5 | 2,908.0 | 2,878.0 | 2,906.0 | -9.5 | -0.3 | 2,470,500 |
| 10/24 | 2,869.5 | 2,941.0 | 2,861.0 | 2,915.5 | +29.0 | +1.0 | 3,605,600 |
| 10/23 | 2,908.0 | 2,935.5 | 2,871.5 | 2,886.5 | -29.0 | -1.0 | 2,877,600 |
| 10/22 | 2,942.0 | 2,955.0 | 2,892.0 | 2,915.5 | -29.5 | -1.0 | 2,903,200 |
| 10/21 | 2,945.0 | 2,970.5 | 2,933.0 | 2,945.0 | +8.5 | +0.3 | 2,204,200 |
| 10/18 | 2,935.0 | 2,941.5 | 2,906.0 | 2,936.5 | +38.5 | +1.3 | 1,905,400 |
| 10/17 | 2,877.5 | 2,924.5 | 2,875.0 | 2,898.0 | -20.5 | -0.7 | 3,469,700 |
| 10/16 | 2,878.0 | 2,960.5 | 2,870.0 | 2,918.5 | -24.0 | -0.8 | 3,944,200 |
| 10/15 | 2,973.0 | 3,009.0 | 2,933.5 | 2,942.5 | -8.0 | -0.3 | 6,031,100 |
| 10/11 | 2,967.5 | 2,967.5 | 2,926.0 | 2,950.5 | +7.0 | +0.2 | 4,782,800 |
| 10/10 | 2,947.5 | 2,960.5 | 2,926.5 | 2,943.5 | +12.0 | +0.4 | 3,349,800 |
| 10/9 | 2,943.0 | 2,984.0 | 2,908.0 | 2,931.5 | +31.0 | +1.1 | 4,455,900 |
| 10/8 | 2,839.5 | 2,908.0 | 2,834.5 | 2,900.5 | +57.0 | +2.0 | 6,824,500 |
▶︎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
