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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,080.0 | 3,182.0 | 2,994.5 | 3,044.0 | 0 | 0.0 | 20,906,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/6 | 1,535.0 | 1,584.5 | 1,495.2 | 1,558.0 | +14.5 | +0.9 | 20,599,800 |
| 8/30 | 1,585.0 | 1,599.5 | 1,531.0 | 1,543.5 | -91.0 | -5.6 | 17,174,800 |
| 8/23 | 1,665.0 | 1,666.5 | 1,596.5 | 1,634.5 | -7.0 | -0.4 | 11,724,800 |
| 8/16 | 1,641.0 | 1,695.0 | 1,622.5 | 1,641.5 | -15.5 | -0.9 | 17,464,400 |
| 8/9 | 1,582.0 | 1,670.0 | 1,514.0 | 1,657.0 | +67.0 | +4.2 | 24,052,800 |
| 8/2 | 1,577.0 | 1,610.0 | 1,569.5 | 1,590.0 | +9.5 | +0.6 | 16,339,600 |
| 7/26 | 1,555.0 | 1,590.5 | 1,539.0 | 1,580.5 | +5.5 | +0.4 | 12,447,600 |
| 7/19 | 1,641.5 | 1,643.5 | 1,531.0 | 1,575.0 | -73.5 | -4.5 | 14,141,000 |
| 7/12 | 1,617.5 | 1,665.0 | 1,585.5 | 1,648.5 | +20.0 | +1.2 | 17,841,400 |
| 7/5 | 1,612.5 | 1,650.0 | 1,608.5 | 1,628.5 | +23.5 | +1.5 | 16,245,400 |
| 6/28 | 1,613.0 | 1,622.0 | 1,547.5 | 1,605.0 | +2.0 | +0.1 | 15,462,000 |
| 6/21 | 1,598.0 | 1,641.5 | 1,571.5 | 1,603.0 | +5.0 | +0.3 | 16,656,800 |
| 6/14 | 1,587.5 | 1,610.0 | 1,574.0 | 1,598.0 | +21.5 | +1.4 | 18,333,800 |
| 6/7 | 1,523.0 | 1,586.5 | 1,488.7 | 1,576.5 | +32.5 | +2.1 | 18,730,400 |
| 5/31 | 1,578.0 | 1,590.0 | 1,530.5 | 1,544.0 | -25.5 | -1.6 | 21,158,800 |
| 5/24 | 1,573.5 | 1,615.5 | 1,548.0 | 1,569.5 | +11.0 | +0.7 | 17,844,600 |
| 5/17 | 1,530.0 | 1,568.0 | 1,440.7 | 1,558.5 | +11.0 | +0.7 | 25,590,600 |
| 5/10 | 1,666.5 | 1,693.5 | 1,502.5 | 1,547.5 | -126.0 | -7.5 | 21,718,800 |
| 4/26 | 1,595.0 | 1,675.0 | 1,593.5 | 1,673.5 | +86.0 | +5.4 | 15,490,000 |
| 4/19 | 1,692.0 | 1,708.0 | 1,566.5 | 1,587.5 | -81.0 | -4.9 | 22,708,400 |
| 4/12 | 1,689.0 | 1,715.5 | 1,658.0 | 1,668.5 | -11.0 | -0.7 | 16,487,800 |
| 4/5 | 1,715.0 | 1,747.0 | 1,650.5 | 1,679.5 | -10.5 | -0.6 | 21,894,400 |
| 3/29 | 1,722.0 | 1,743.0 | 1,675.0 | 1,690.0 | -50.0 | -2.9 | 22,193,200 |
| 3/22 | 1,764.2 | 1,771.7 | 1,712.7 | 1,740.0 | -11.2 | -0.6 | 13,215,600 |
| 3/15 | 1,722.5 | 1,761.2 | 1,691.2 | 1,751.2 | +30.2 | +1.8 | 18,526,400 |
| 3/8 | 1,748.5 | 1,754.2 | 1,706.2 | 1,721.0 | -5.7 | -0.3 | 25,357,200 |
| 3/1 | 1,672.7 | 1,735.7 | 1,665.7 | 1,726.7 | +59.7 | +3.6 | 18,138,000 |
| 2/22 | 1,668.0 | 1,691.7 | 1,658.7 | 1,667.0 | +24.0 | +1.5 | 14,989,600 |
| 2/15 | 1,633.7 | 1,672.2 | 1,600.2 | 1,643.0 | ー | ー | 17,494,000 |
▶︎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
