4543東証P貸借
業種 精密機器
テルモ 株価時系列データ
PTS
2,589.3
円
(09:05)
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) |
|---|---|---|---|---|---|---|---|
| 6/26 | 2,588.5 | 2,619.5 | 2,558.5 | 2,590.5 | +11.5 | +0.5 | 6,221,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/30 | 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 |
| 9/16 | 2,313.0 | 2,330.0 | 2,171.0 | 2,190.0 | -98.5 | -4.3 | 17,670,000 |
| 9/9 | 2,220.5 | 2,340.0 | 2,185.5 | 2,288.5 | +48.0 | +2.1 | 21,319,800 |
| 9/2 | 2,270.0 | 2,274.5 | 2,209.5 | 2,240.5 | -95.5 | -4.1 | 17,785,000 |
| 8/26 | 2,292.0 | 2,360.0 | 2,247.5 | 2,336.0 | +22.5 | +1.0 | 14,183,800 |
| 8/19 | 2,272.5 | 2,372.0 | 2,266.0 | 2,313.5 | +59.5 | +2.6 | 17,757,200 |
| 8/12 | 2,195.0 | 2,259.5 | 2,115.0 | 2,254.0 | +44.0 | +2.0 | 20,905,000 |
| 8/5 | 2,237.5 | 2,265.0 | 2,196.5 | 2,210.0 | -55.5 | -2.5 | 13,530,600 |
| 7/29 | 2,249.5 | 2,284.5 | 2,186.5 | 2,265.5 | +4.0 | +0.2 | 16,746,400 |
| 7/22 | 2,179.5 | 2,271.0 | 2,145.5 | 2,261.5 | +96.5 | +4.5 | 13,612,800 |
| 7/15 | 2,125.0 | 2,182.5 | 2,097.5 | 2,165.0 | +81.5 | +3.9 | 18,646,400 |
| 7/8 | 2,029.5 | 2,115.0 | 2,005.0 | 2,083.5 | +77.0 | +3.8 | 20,864,800 |
| 7/1 | 2,092.5 | 2,092.5 | 1,999.0 | 2,006.5 | -49.0 | -2.4 | 20,332,400 |
| 6/24 | 1,942.0 | 2,062.0 | 1,904.5 | 2,055.5 | +138.5 | +7.2 | 15,668,000 |
| 6/17 | 2,020.0 | 2,025.5 | 1,890.5 | 1,917.0 | -138.0 | -6.7 | 17,843,200 |
| 6/10 | 2,039.0 | 2,104.0 | 2,026.5 | 2,055.0 | +11.0 | +0.5 | 18,398,600 |
| 6/3 | 2,094.0 | 2,121.0 | 1,977.5 | 2,044.0 | -35.5 | -1.7 | 29,205,600 |
| 5/27 | 2,042.5 | 2,097.0 | 2,036.0 | 2,079.5 | +62.5 | +3.1 | 19,923,800 |
| 5/20 | 1,987.5 | 2,041.5 | 1,968.0 | 2,017.0 | +40.5 | +2.1 | 20,777,600 |
| 5/13 | 1,909.0 | 1,986.5 | 1,840.0 | 1,976.5 | +43.5 | +2.3 | 21,433,200 |
| 5/6 | 1,963.0 | 1,970.0 | 1,865.5 | 1,933.0 | -14.0 | -0.7 | 8,733,600 |
| 4/28 | 1,925.0 | 1,951.5 | 1,881.0 | 1,947.0 | -0.5 | +0.0 | 17,651,400 |
| 4/22 | 1,908.0 | 2,030.0 | 1,876.5 | 1,947.5 | +30.0 | +1.6 | 18,913,600 |
| 4/15 | 1,972.0 | 1,983.0 | 1,880.5 | 1,917.5 | -58.5 | -3.0 | 17,624,800 |
| 4/8 | 1,881.5 | 1,991.5 | 1,877.0 | 1,976.0 | +101.5 | +5.4 | 25,511,600 |
| 4/1 | 1,906.5 | 1,906.5 | 1,841.0 | 1,874.5 | -21.5 | -1.1 | 22,396,600 |
| 3/25 | 1,882.0 | 1,942.0 | 1,867.5 | 1,896.0 | +36.0 | +1.9 | 17,358,000 |
| 3/18 | 1,802.5 | 1,867.5 | 1,748.5 | 1,860.0 | +88.5 | +5.0 | 23,065,200 |
| 3/11 | 1,775.0 | 1,809.0 | 1,739.5 | 1,771.5 | -30.5 | -1.7 | 29,942,000 |
▶︎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