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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,661.0 | 2,816.5 | 2,542.5 | 2,670.0 | -23.5 | -0.9 | 74,425,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 1,666.5 | 1,693.5 | 1,440.7 | 1,544.0 | -129.5 | -7.7 | 86,312,800 |
| 19/04 | 1,715.0 | 1,747.0 | 1,566.5 | 1,673.5 | -16.5 | -1.0 | 76,580,600 |
| 19/03 | 1,718.2 | 1,771.7 | 1,675.0 | 1,690.0 | -15.0 | -0.9 | 82,126,800 |
| 19/02 | 1,566.5 | 1,724.5 | 1,514.2 | 1,705.0 | +153.0 | +9.9 | 76,550,400 |
| 19/01 | 1,519.0 | 1,585.2 | 1,478.2 | 1,552.0 | -4.0 | -0.3 | 80,260,800 |
| 18/12 | 1,693.7 | 1,698.7 | 1,420.7 | 1,556.0 | -115.2 | -6.9 | 116,155,200 |
| 18/11 | 1,522.5 | 1,679.5 | 1,492.7 | 1,671.2 | +148.7 | +9.8 | 113,498,400 |
| 18/10 | 1,700.0 | 1,772.5 | 1,427.5 | 1,522.5 | -160.0 | -9.5 | 154,770,800 |
| 18/09 | 1,545.0 | 1,700.0 | 1,500.0 | 1,682.5 | +150.0 | +9.8 | 105,709,200 |
| 18/08 | 1,547.5 | 1,562.5 | 1,407.5 | 1,532.5 | 0 | 0.0 | 107,172,800 |
| 18/07 | 1,577.5 | 1,622.5 | 1,487.5 | 1,532.5 | -55.0 | -3.5 | 98,978,800 |
| 18/06 | 1,617.5 | 1,722.5 | 1,560.0 | 1,587.5 | -27.5 | -1.7 | 107,964,800 |
| 18/05 | 1,547.5 | 1,642.5 | 1,470.0 | 1,615.0 | +65.0 | +4.2 | 104,132,000 |
| 18/04 | 1,392.5 | 1,560.0 | 1,325.0 | 1,550.0 | +152.5 | +10.9 | 114,614,000 |
| 18/03 | 1,447.5 | 1,472.5 | 1,297.5 | 1,397.5 | -45.0 | -3.1 | 120,082,400 |
| 18/02 | 1,342.5 | 1,465.0 | 1,227.5 | 1,442.5 | +107.5 | +8.1 | 120,545,200 |
| 18/01 | 1,345.0 | 1,410.0 | 1,332.5 | 1,335.0 | 0 | 0.0 | 80,926,000 |
| 17/12 | 1,347.5 | 1,360.0 | 1,290.0 | 1,335.0 | -10.0 | -0.7 | 78,457,200 |
| 17/11 | 1,180.0 | 1,352.5 | 1,176.2 | 1,345.0 | +168.8 | +14.4 | 103,076,000 |
| 17/10 | 1,106.2 | 1,182.5 | 1,100.0 | 1,176.2 | +70.0 | +6.3 | 89,253,600 |
| 17/09 | 1,073.7 | 1,146.2 | 1,071.2 | 1,106.2 | +43.7 | +4.1 | 94,263,200 |
| 17/08 | 1,042.5 | 1,106.2 | 1,023.7 | 1,062.5 | +18.8 | +1.8 | 82,090,800 |
| 17/07 | 1,113.7 | 1,117.5 | 1,042.5 | 1,043.7 | -62.5 | -5.7 | 70,040,400 |
| 17/06 | 1,125.0 | 1,145.0 | 1,085.0 | 1,106.2 | -18.8 | -1.7 | 88,531,600 |
| 17/05 | 1,005.0 | 1,127.5 | 1,003.7 | 1,125.0 | +108.8 | +10.7 | 116,608,400 |
| 17/04 | 973.7 | 1,017.5 | 958.7 | 1,016.2 | +50.0 | +5.2 | 103,791,600 |
| 17/03 | 978.7 | 1,017.5 | 966.2 | 966.2 | -7.5 | -0.8 | 112,944,000 |
| 17/02 | 1,033.7 | 1,038.7 | 962.5 | 973.7 | -68.8 | -6.6 | 93,507,200 |
| 17/01 | 1,085.0 | 1,108.7 | 1,038.7 | 1,042.5 | -36.2 | -3.4 | 84,098,400 |
| 16/12 | 1,021.2 | 1,093.7 | 968.7 | 1,078.7 | +72.5 | +7.2 | 115,756,400 |
▶︎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