4543東証P貸借
業種 精密機器
テルモ 株価時系列データ
PTS
2,730
円
(23:51)
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) | 2,134.0 (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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 2,730.5 | 2,861.5 | 2,640.5 | 2,854.0 | +171.5 | +6.4 | 29,199,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/4 | 1,840.5 | 1,906.5 | 1,764.5 | 1,802.0 | -28.5 | -1.6 | 25,096,800 |
| 2/25 | 1,805.0 | 1,839.0 | 1,756.5 | 1,830.5 | -25.5 | -1.4 | 20,599,000 |
| 2/18 | 1,924.5 | 1,933.5 | 1,827.5 | 1,856.0 | -138.5 | -6.9 | 28,782,400 |
| 2/10 | 2,118.5 | 2,118.5 | 1,987.0 | 1,994.5 | -130.0 | -6.1 | 24,835,600 |
| 2/4 | 2,065.0 | 2,159.0 | 2,034.0 | 2,124.5 | +71.0 | +3.5 | 15,146,200 |
| 1/28 | 2,102.0 | 2,116.5 | 2,000.5 | 2,053.5 | -83.5 | -3.9 | 18,460,800 |
| 1/21 | 2,170.5 | 2,196.5 | 2,051.0 | 2,137.0 | -14.0 | -0.7 | 16,759,800 |
| 1/14 | 2,246.0 | 2,301.5 | 2,147.0 | 2,151.0 | -78.5 | -3.5 | 20,803,800 |
| 1/7 | 2,437.5 | 2,472.0 | 2,198.5 | 2,229.5 | -200.5 | -8.3 | 19,711,400 |
| 12/30 | 2,439.5 | 2,496.5 | 2,422.0 | 2,430.0 | -1.0 | +0.0 | 8,591,800 |
| 12/24 | 2,384.0 | 2,455.0 | 2,350.0 | 2,431.0 | +58.5 | +2.5 | 12,379,400 |
| 12/17 | 2,363.5 | 2,418.0 | 2,304.5 | 2,372.5 | +33.5 | +1.4 | 16,367,800 |
| 12/10 | 2,309.5 | 2,431.5 | 2,281.0 | 2,339.0 | +29.0 | +1.3 | 22,758,600 |
| 12/3 | 2,478.5 | 2,521.0 | 2,266.0 | 2,310.0 | -193.5 | -7.7 | 33,078,000 |
| 11/26 | 2,535.0 | 2,580.5 | 2,476.5 | 2,503.5 | -3.5 | -0.1 | 15,704,400 |
| 11/19 | 2,455.0 | 2,526.0 | 2,430.5 | 2,507.0 | +77.0 | +3.2 | 15,135,800 |
| 11/12 | 2,442.5 | 2,463.0 | 2,372.0 | 2,430.0 | -4.5 | -0.2 | 18,148,400 |
▶︎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
