！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
2,636
円
(23:55)
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) |
|---|---|---|---|---|---|---|---|
| 4/23 | 2,607.0 | 2,643.5 | 2,607.0 | 2,620.0 | +17.5 | +0.7 | 2,469,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/18 | 2,872.0 | 2,917.0 | 2,843.0 | 2,904.0 | +61.5 | +2.2 | 3,451,800 |
| 3/15 | 2,836.5 | 2,865.5 | 2,820.0 | 2,842.5 | -12.0 | -0.4 | 4,231,200 |
| 3/14 | 2,861.0 | 2,878.5 | 2,802.0 | 2,854.5 | +14.5 | +0.5 | 3,832,600 |
| 3/13 | 2,861.5 | 2,870.5 | 2,818.0 | 2,840.0 | -13.0 | -0.5 | 4,051,200 |
| 3/12 | 2,836.0 | 2,863.0 | 2,799.0 | 2,853.0 | -3.5 | -0.1 | 3,458,800 |
| 3/11 | 2,845.5 | 2,872.0 | 2,804.0 | 2,856.5 | -33.0 | -1.1 | 4,555,600 |
▶︎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