！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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/8 | 2,878.0 | 2,913.5 | 2,847.5 | 2,889.5 | +11.5 | +0.4 | 7,598,200 |
| 3/7 | 2,926.5 | 2,942.5 | 2,872.0 | 2,878.0 | -30.0 | -1.0 | 4,641,400 |
| 3/6 | 2,925.0 | 2,934.5 | 2,901.0 | 2,908.0 | -70.5 | -2.4 | 4,484,400 |
| 3/5 | 2,970.0 | 2,992.5 | 2,938.0 | 2,978.5 | -8.0 | -0.3 | 3,605,200 |
| 3/4 | 3,012.0 | 3,014.5 | 2,964.5 | 2,986.5 | +24.5 | +0.8 | 3,420,400 |
| 3/1 | 2,888.0 | 2,963.5 | 2,880.0 | 2,962.0 | +44.0 | +1.5 | 3,155,600 |
| 2/29 | 2,900.0 | 2,943.0 | 2,891.0 | 2,918.0 | -2.0 | -0.1 | 3,392,200 |
| 2/28 | 2,940.0 | 2,964.5 | 2,891.0 | 2,920.0 | +15.0 | +0.5 | 2,879,200 |
| 2/27 | 2,930.5 | 2,952.5 | 2,890.5 | 2,905.0 | -21.0 | -0.7 | 3,473,600 |
| 2/26 | 2,900.0 | 2,943.5 | 2,894.5 | 2,926.0 | +59.5 | +2.1 | 3,891,000 |
| 2/22 | 2,836.5 | 2,882.5 | 2,816.5 | 2,866.5 | +37.5 | +1.3 | 4,018,800 |
| 2/21 | 2,821.0 | 2,889.5 | 2,801.5 | 2,829.0 | +25.0 | +0.9 | 5,469,200 |
| 2/20 | 2,825.5 | 2,844.5 | 2,794.0 | 2,804.0 | -12.5 | -0.4 | 2,944,600 |
| 2/19 | 2,759.0 | 2,816.5 | 2,750.0 | 2,816.5 | +71.5 | +2.6 | 2,695,800 |
| 2/16 | 2,683.5 | 2,780.0 | 2,683.0 | 2,745.0 | +29.0 | +1.1 | 5,506,000 |
| 2/15 | 2,743.5 | 2,747.5 | 2,666.5 | 2,716.0 | -7.0 | -0.3 | 4,309,800 |
| 2/14 | 2,715.0 | 2,731.0 | 2,678.0 | 2,723.0 | +10.5 | +0.4 | 3,398,400 |
| 2/13 | 2,690.5 | 2,717.0 | 2,645.5 | 2,712.5 | -7.0 | -0.3 | 3,832,000 |
| 2/9 | 2,756.0 | 2,795.0 | 2,719.0 | 2,719.5 | +7.0 | +0.3 | 6,968,400 |
| 2/8 | 2,750.0 | 2,795.5 | 2,630.5 | 2,712.5 | +176.0 | +6.9 | 11,530,000 |
| 2/7 | 2,514.5 | 2,555.5 | 2,498.0 | 2,536.5 | +37.0 | +1.5 | 3,770,600 |
| 2/6 | 2,500.0 | 2,520.5 | 2,482.5 | 2,499.5 | -35.0 | -1.4 | 3,483,400 |
| 2/5 | 2,535.0 | 2,562.5 | 2,533.0 | 2,534.5 | +20.0 | +0.8 | 2,897,800 |
| 2/2 | 2,531.5 | 2,543.0 | 2,510.5 | 2,514.5 | +7.0 | +0.3 | 2,144,600 |
▶︎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