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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 11/5 | 2,589.5 | 2,612.5 | 2,416.5 | 2,434.5 | -74.5 | -3.0 | 19,830,800 |
| 10/29 | 2,487.0 | 2,580.0 | 2,461.5 | 2,509.0 | -16.0 | -0.6 | 28,557,600 |
| 10/22 | 2,573.0 | 2,599.5 | 2,464.5 | 2,525.0 | -57.5 | -2.2 | 14,213,800 |
| 10/15 | 2,445.0 | 2,591.0 | 2,429.5 | 2,582.5 | +79.5 | +3.2 | 16,727,400 |
| 10/8 | 2,600.0 | 2,620.0 | 2,422.5 | 2,503.0 | -103.5 | -4.0 | 23,006,800 |
| 10/1 | 2,730.5 | 2,745.5 | 2,594.0 | 2,606.5 | -140.0 | -5.1 | 28,902,800 |
| 9/24 | 2,711.0 | 2,750.0 | 2,641.0 | 2,746.5 | +12.5 | +0.5 | 12,327,000 |
| 9/17 | 2,592.5 | 2,740.0 | 2,586.0 | 2,734.0 | +134.0 | +5.2 | 24,267,000 |
| 9/10 | 2,500.5 | 2,600.5 | 2,488.5 | 2,600.0 | +127.5 | +5.2 | 27,234,600 |
| 9/3 | 2,250.0 | 2,475.0 | 2,216.0 | 2,472.5 | +243.0 | +10.9 | 23,532,000 |
| 8/27 | 2,270.5 | 2,312.0 | 2,217.0 | 2,229.5 | -37.0 | -1.6 | 14,907,000 |
| 8/20 | 2,182.0 | 2,288.0 | 2,145.5 | 2,266.5 | +88.0 | +4.0 | 16,148,600 |
| 8/13 | 2,202.0 | 2,251.5 | 2,155.5 | 2,178.5 | -48.0 | -2.2 | 12,221,800 |
| 8/6 | 2,134.5 | 2,260.0 | 2,125.5 | 2,226.5 | +108.0 | +5.1 | 15,930,000 |
| 7/30 | 2,140.5 | 2,184.0 | 2,108.0 | 2,118.5 | +31.5 | +1.5 | 15,717,600 |
| 7/21 | 2,102.0 | 2,106.0 | 2,060.5 | 2,087.0 | -30.5 | -1.4 | 10,898,200 |
| 7/16 | 2,237.0 | 2,251.0 | 2,102.0 | 2,117.5 | -84.5 | -3.8 | 16,693,400 |
| 7/9 | 2,238.0 | 2,254.0 | 2,156.5 | 2,202.0 | -18.5 | -0.8 | 16,897,600 |
| 7/2 | 2,234.0 | 2,272.5 | 2,195.5 | 2,220.5 | +0.5 | +0.0 | 13,430,600 |
| 6/25 | 2,250.0 | 2,288.5 | 2,160.5 | 2,220.0 | -54.0 | -2.4 | 19,747,600 |
| 6/18 | 2,254.5 | 2,310.5 | 2,213.5 | 2,274.0 | +36.0 | +1.6 | 21,890,200 |
| 6/11 | 2,120.5 | 2,271.5 | 2,095.5 | 2,238.0 | +142.0 | +6.8 | 23,314,400 |
| 6/4 | 2,128.5 | 2,154.5 | 2,056.5 | 2,096.0 | -34.5 | -1.6 | 14,774,200 |
▶︎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
