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) |
|---|---|---|---|---|---|---|---|
| 4/3 | 1,801.5 | 1,925.0 | 1,759.5 | 1,776.0 | -62.5 | -3.4 | 45,021,400 |
| 3/27 | 1,632.0 | 1,838.5 | 1,555.5 | 1,838.5 | +171.5 | +10.3 | 43,102,000 |
| 3/19 | 1,555.5 | 1,685.0 | 1,440.0 | 1,667.0 | +131.0 | +8.5 | 41,544,000 |
| 3/13 | 1,706.0 | 1,720.0 | 1,454.5 | 1,536.0 | -222.5 | -12.7 | 42,152,600 |
| 3/6 | 1,715.0 | 1,803.0 | 1,700.5 | 1,758.5 | +19.5 | +1.1 | 28,370,600 |
| 2/28 | 1,790.0 | 1,829.5 | 1,689.5 | 1,739.0 | -148.5 | -7.9 | 24,862,400 |
| 2/21 | 1,920.0 | 1,957.0 | 1,877.0 | 1,887.5 | -60.5 | -3.1 | 14,907,600 |
| 2/14 | 1,959.0 | 1,994.0 | 1,925.5 | 1,948.0 | -22.5 | -1.1 | 14,241,200 |
| 2/7 | 1,949.5 | 2,065.0 | 1,902.0 | 1,970.5 | -21.5 | -1.1 | 26,288,400 |
| 1/31 | 1,949.0 | 2,003.0 | 1,941.0 | 1,992.0 | +4.0 | +0.2 | 16,885,400 |
| 1/24 | 2,000.0 | 2,002.0 | 1,950.5 | 1,988.0 | +4.0 | +0.2 | 13,282,600 |
| 1/17 | 1,958.5 | 1,997.0 | 1,946.0 | 1,984.0 | +22.5 | +1.2 | 12,236,000 |
| 1/10 | 1,880.5 | 1,961.5 | 1,847.5 | 1,961.5 | +19.0 | +1.0 | 21,753,200 |
| 12/30 | 1,957.0 | 1,965.0 | 1,942.0 | 1,942.5 | -8.0 | -0.4 | 2,644,000 |
| 12/27 | 1,979.0 | 1,995.0 | 1,950.5 | 1,950.5 | -10.5 | -0.5 | 10,845,800 |
| 12/20 | 1,950.0 | 1,980.5 | 1,929.5 | 1,961.0 | -1.5 | -0.1 | 15,226,000 |
| 12/13 | 1,924.0 | 1,970.0 | 1,873.0 | 1,962.5 | +38.0 | +2.0 | 23,338,400 |
| 12/6 | 1,932.5 | 1,967.5 | 1,924.0 | 1,924.5 | +4.0 | +0.2 | 13,506,400 |
| 11/29 | 1,918.5 | 1,947.5 | 1,900.5 | 1,920.5 | +17.0 | +0.9 | 14,607,400 |
| 11/22 | 1,924.0 | 1,936.5 | 1,850.0 | 1,903.5 | -15.0 | -0.8 | 16,990,400 |
| 11/15 | 1,984.0 | 1,999.5 | 1,856.0 | 1,918.5 | -90.5 | -4.5 | 21,113,200 |
| 11/8 | 1,803.5 | 2,022.5 | 1,761.5 | 2,009.0 | +236.5 | +13.3 | 25,401,600 |
| 11/1 | 1,762.5 | 1,803.0 | 1,742.5 | 1,772.5 | +15.0 | +0.9 | 13,389,800 |
| 10/25 | 1,754.0 | 1,759.0 | 1,711.0 | 1,757.5 | +13.0 | +0.8 | 10,408,200 |
| 10/18 | 1,700.5 | 1,769.0 | 1,696.0 | 1,744.5 | +63.5 | +3.8 | 13,605,800 |
| 10/11 | 1,642.5 | 1,710.5 | 1,642.5 | 1,681.0 | +36.5 | +2.2 | 13,752,600 |
| 10/4 | 1,710.5 | 1,740.0 | 1,622.5 | 1,644.5 | -66.0 | -3.9 | 19,725,800 |
| 9/27 | 1,700.0 | 1,725.0 | 1,695.5 | 1,710.5 | +14.0 | +0.8 | 15,649,800 |
| 9/20 | 1,609.5 | 1,698.0 | 1,600.0 | 1,696.5 | +102.0 | +6.4 | 17,492,000 |
| 9/13 | 1,552.0 | 1,611.5 | 1,537.0 | 1,594.5 | +36.5 | +2.3 | 25,629,800 |
▶︎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
