！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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,659.0 | 2,729.5 | 2,613.0 | 2,663.0 | +52.5 | +2.0 | 9,796,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,599.0 | 2,689.5 | 2,550.5 | 2,610.5 | +72.0 | +2.8 | 14,708,700 |
| 4/19 | 2,580.0 | 2,661.5 | 2,513.0 | 2,538.5 | -80.0 | -3.1 | 15,458,900 |
| 4/12 | 2,684.0 | 2,695.0 | 2,539.0 | 2,618.5 | -39.5 | -1.5 | 16,093,100 |
| 4/5 | 2,788.0 | 2,804.0 | 2,627.0 | 2,658.0 | -71.0 | -2.6 | 16,377,000 |
| 3/29 | 2,773.0 | 2,890.0 | 2,693.5 | 2,729.0 | -91.5 | -3.2 | 24,437,500 |
| 3/22 | 2,872.0 | 2,917.0 | 2,782.0 | 2,820.5 | -22.0 | -0.8 | 19,248,800 |
| 3/15 | 2,845.5 | 2,878.5 | 2,799.0 | 2,842.5 | -47.0 | -1.6 | 20,129,400 |
| 3/8 | 3,012.0 | 3,014.5 | 2,847.5 | 2,889.5 | -72.5 | -2.5 | 23,749,600 |
| 3/1 | 2,900.0 | 2,964.5 | 2,880.0 | 2,962.0 | +95.5 | +3.3 | 16,791,600 |
| 2/22 | 2,759.0 | 2,889.5 | 2,750.0 | 2,866.5 | +121.5 | +4.4 | 15,128,400 |
| 2/16 | 2,690.5 | 2,780.0 | 2,645.5 | 2,745.0 | +25.5 | +0.9 | 17,046,200 |
| 2/9 | 2,535.0 | 2,795.5 | 2,482.5 | 2,719.5 | +205.0 | +8.2 | 28,650,200 |
| 2/2 | 2,478.0 | 2,543.0 | 2,453.0 | 2,514.5 | +48.0 | +2.0 | 13,232,200 |
| 1/26 | 2,546.0 | 2,627.5 | 2,460.5 | 2,466.5 | -61.0 | -2.4 | 18,016,800 |
| 1/19 | 2,529.5 | 2,567.5 | 2,483.0 | 2,527.5 | -6.0 | -0.2 | 16,406,800 |
| 1/12 | 2,366.0 | 2,576.0 | 2,364.5 | 2,533.5 | +197.5 | +8.5 | 21,763,400 |
| 1/5 | 2,294.0 | 2,373.5 | 2,267.0 | 2,336.0 | +25.0 | +1.1 | 8,001,400 |
| 12/29 | 2,312.0 | 2,353.0 | 2,286.5 | 2,311.0 | +34.0 | +1.5 | 11,321,800 |
| 12/22 | 2,315.0 | 2,392.0 | 2,272.5 | 2,277.0 | -46.5 | -2.0 | 19,476,400 |
| 12/15 | 2,384.5 | 2,420.0 | 2,320.5 | 2,323.5 | -37.5 | -1.6 | 25,825,400 |
| 12/8 | 2,341.0 | 2,408.0 | 2,310.5 | 2,361.0 | +11.0 | +0.5 | 23,832,400 |
| 12/1 | 2,404.0 | 2,419.5 | 2,326.0 | 2,350.0 | -41.5 | -1.7 | 19,166,400 |
| 11/24 | 2,361.5 | 2,418.5 | 2,292.5 | 2,391.5 | +32.0 | +1.4 | 21,095,800 |
| 11/17 | 2,111.5 | 2,373.0 | 2,103.0 | 2,359.5 | +263.5 | +12.6 | 28,716,000 |
| 11/10 | 2,149.5 | 2,152.0 | 2,075.0 | 2,096.0 | -8.0 | -0.4 | 18,633,400 |
| 11/2 | 1,969.5 | 2,109.0 | 1,969.0 | 2,104.0 | +103.0 | +5.2 | 28,078,600 |
| 10/27 | 1,926.5 | 2,007.5 | 1,914.5 | 2,001.0 | +66.5 | +3.4 | 22,281,600 |
| 10/20 | 1,890.5 | 1,990.5 | 1,856.0 | 1,934.5 | +31.0 | +1.6 | 21,937,000 |
| 10/13 | 1,961.0 | 2,001.5 | 1,871.0 | 1,903.5 | -27.5 | -1.4 | 24,335,800 |
| 10/6 | 1,989.0 | 2,015.0 | 1,899.0 | 1,931.0 | -50.5 | -2.6 | 22,385,800 |
▶︎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