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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 10/30 | 1,954.5 | 1,999.0 | 1,916.5 | 1,918.5 | -34.0 | -1.7 | 14,469,800 |
| 10/23 | 2,002.0 | 2,024.0 | 1,929.0 | 1,952.5 | -45.0 | -2.3 | 12,204,200 |
| 10/16 | 2,087.5 | 2,089.0 | 1,984.5 | 1,997.5 | -72.5 | -3.5 | 12,262,000 |
| 10/9 | 2,074.5 | 2,095.0 | 2,050.0 | 2,070.0 | +2.0 | +0.1 | 15,336,400 |
| 10/2 | 2,115.0 | 2,147.5 | 2,055.0 | 2,068.0 | -0.5 | +0.0 | 16,333,800 |
| 9/25 | 2,092.5 | 2,108.5 | 2,043.5 | 2,068.5 | -30.0 | -1.4 | 10,673,800 |
| 9/18 | 2,189.0 | 2,223.0 | 2,092.0 | 2,098.5 | -111.0 | -5.0 | 14,804,200 |
| 9/11 | 2,151.5 | 2,212.5 | 2,138.0 | 2,209.5 | +54.0 | +2.5 | 16,742,600 |
| 9/4 | 2,146.0 | 2,241.0 | 2,126.5 | 2,155.5 | +37.5 | +1.8 | 13,937,000 |
| 8/28 | 2,103.0 | 2,173.5 | 2,065.0 | 2,118.0 | +6.5 | +0.3 | 13,953,600 |
| 8/21 | 2,137.5 | 2,171.5 | 2,108.0 | 2,111.5 | -42.5 | -2.0 | 12,538,800 |
| 8/14 | 2,021.0 | 2,171.5 | 2,015.0 | 2,154.0 | +161.5 | +8.1 | 17,020,800 |
| 8/7 | 1,991.5 | 2,072.5 | 1,964.5 | 1,992.5 | +5.0 | +0.3 | 16,130,000 |
| 7/31 | 1,968.5 | 2,044.0 | 1,964.0 | 1,987.5 | -16.0 | -0.8 | 14,324,200 |
| 7/22 | 2,042.5 | 2,103.5 | 2,003.5 | 2,003.5 | -1.0 | -0.1 | 11,421,600 |
| 7/17 | 1,955.5 | 2,039.5 | 1,938.0 | 2,004.5 | +55.0 | +2.8 | 16,010,800 |
| 7/10 | 2,047.5 | 2,065.0 | 1,945.0 | 1,949.5 | -104.5 | -5.1 | 21,771,600 |
| 7/3 | 2,075.0 | 2,077.0 | 2,010.0 | 2,054.0 | -49.0 | -2.3 | 17,272,200 |
| 6/26 | 2,034.5 | 2,128.5 | 2,014.5 | 2,103.0 | +43.0 | +2.1 | 18,239,000 |
| 6/19 | 2,011.0 | 2,081.5 | 1,966.0 | 2,060.0 | +27.5 | +1.4 | 19,233,400 |
| 6/12 | 2,090.5 | 2,092.5 | 2,008.0 | 2,032.5 | -64.5 | -3.1 | 30,294,600 |
| 6/5 | 2,137.0 | 2,178.0 | 2,072.0 | 2,097.0 | -18.0 | -0.9 | 24,561,600 |
| 5/29 | 1,959.0 | 2,137.5 | 1,925.0 | 2,115.0 | +176.5 | +9.1 | 26,806,400 |
| 5/22 | 1,819.0 | 1,973.5 | 1,819.0 | 1,938.5 | +112.5 | +6.2 | 21,031,200 |
| 5/15 | 1,782.5 | 1,880.5 | 1,754.5 | 1,826.0 | +44.5 | +2.5 | 23,220,400 |
| 5/8 | 1,755.5 | 1,782.5 | 1,726.0 | 1,781.5 | +59.0 | +3.4 | 12,375,000 |
| 5/1 | 1,776.5 | 1,832.5 | 1,718.5 | 1,722.5 | -59.0 | -3.3 | 18,412,800 |
| 4/24 | 1,806.5 | 1,812.0 | 1,711.0 | 1,781.5 | -53.5 | -2.9 | 23,587,400 |
| 4/17 | 1,836.5 | 1,872.5 | 1,810.5 | 1,835.0 | -23.0 | -1.2 | 24,341,600 |
| 4/10 | 1,785.5 | 1,883.0 | 1,781.0 | 1,858.0 | +82.0 | +4.6 | 27,465,000 |
▶︎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
