4543東証P貸借
業種 精密機器
テルモ 株価時系列データ
PTS
2,605.4
円
(20:25)
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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 2,721.5 | 2,766.0 | 2,583.5 | 2,625.5 | -76.5 | -2.8 | 26,481,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/14 | 1,844.5 | 1,940.0 | 1,837.0 | 1,925.0 | +97.5 | +5.3 | 26,462,000 |
| 4/7 | 1,795.0 | 1,843.0 | 1,793.0 | 1,827.5 | +40.5 | +2.3 | 22,596,800 |
| 3/31 | 1,730.5 | 1,815.0 | 1,711.5 | 1,787.0 | +63.0 | +3.7 | 30,327,600 |
| 3/24 | 1,780.5 | 1,809.5 | 1,708.0 | 1,724.0 | -56.5 | -3.2 | 17,202,200 |
| 3/17 | 1,780.0 | 1,804.5 | 1,735.5 | 1,780.5 | -13.5 | -0.8 | 23,776,600 |
| 3/10 | 1,818.0 | 1,835.0 | 1,788.5 | 1,794.0 | -0.5 | +0.0 | 20,867,600 |
| 3/3 | 1,826.0 | 1,842.0 | 1,753.5 | 1,794.5 | -31.5 | -1.7 | 23,942,200 |
| 2/24 | 1,845.0 | 1,861.5 | 1,801.0 | 1,826.0 | -38.5 | -2.1 | 11,763,200 |
| 2/17 | 1,930.0 | 1,960.0 | 1,857.0 | 1,864.5 | -85.0 | -4.4 | 16,021,600 |
| 2/10 | 1,926.5 | 1,967.5 | 1,885.0 | 1,949.5 | +42.5 | +2.2 | 24,000,800 |
| 2/3 | 1,883.0 | 1,911.0 | 1,868.0 | 1,907.0 | +30.5 | +1.6 | 15,252,600 |
| 1/27 | 1,897.5 | 1,935.0 | 1,873.5 | 1,876.5 | -4.0 | -0.2 | 17,887,600 |
| 1/20 | 1,752.5 | 1,891.0 | 1,747.5 | 1,880.5 | +100.0 | +5.6 | 24,325,800 |
| 1/13 | 1,805.5 | 1,829.0 | 1,766.0 | 1,780.5 | -23.5 | -1.3 | 16,661,400 |
| 1/6 | 1,851.5 | 1,858.0 | 1,765.5 | 1,804.0 | -69.0 | -3.7 | 11,913,600 |
| 12/30 | 1,898.0 | 1,901.0 | 1,845.0 | 1,873.0 | +10.0 | +0.5 | 14,219,200 |
| 12/23 | 1,966.0 | 1,975.0 | 1,852.5 | 1,863.0 | -133.0 | -6.7 | 18,041,200 |
| 12/16 | 1,975.0 | 2,029.5 | 1,970.0 | 1,996.0 | +9.5 | +0.5 | 15,422,000 |
| 12/9 | 2,008.0 | 2,019.0 | 1,946.0 | 1,986.5 | -21.5 | -1.1 | 20,400,200 |
| 12/2 | 2,005.5 | 2,065.0 | 1,998.5 | 2,008.0 | -8.0 | -0.4 | 21,811,000 |
| 11/25 | 1,980.5 | 2,047.0 | 1,973.0 | 2,016.0 | +31.0 | +1.6 | 18,189,400 |
| 11/18 | 2,050.0 | 2,079.0 | 1,954.5 | 1,985.0 | -44.5 | -2.2 | 32,757,000 |
| 11/11 | 2,145.5 | 2,206.0 | 1,993.5 | 2,029.5 | -91.5 | -4.3 | 31,158,000 |
| 11/4 | 2,259.5 | 2,274.5 | 2,118.0 | 2,121.0 | -114.5 | -5.1 | 13,030,000 |
| 10/28 | 2,222.0 | 2,283.0 | 2,189.0 | 2,235.5 | +35.5 | +1.6 | 23,160,600 |
| 10/21 | 2,100.5 | 2,206.0 | 2,072.5 | 2,200.0 | +57.0 | +2.7 | 21,144,000 |
| 10/14 | 2,139.5 | 2,154.5 | 2,053.0 | 2,143.0 | -26.5 | -1.2 | 18,998,200 |
| 10/7 | 2,034.0 | 2,201.5 | 2,019.5 | 2,169.5 | +132.5 | +6.5 | 22,968,200 |
| 9/30 | 2,099.5 | 2,102.0 | 2,018.0 | 2,037.0 | -82.5 | -3.9 | 31,577,400 |
| 9/22 | 2,186.5 | 2,193.5 | 2,101.0 | 2,119.5 | -70.5 | -3.2 | 11,421,800 |
▶︎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