日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

テルモ(4543)の株価時系列情報

テルモ(4543)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1992/12/30 856 857 851 851 54,000
1992/12/29 862 864 860 860 128,000
1992/12/28 869 870 863 864 120,000
1992/12/25 884 884 865 869 226,000
1992/12/24 879 889 875 875 423,000
1992/12/22 866 885 866 875 452,000
1992/12/21 856 870 853 865 260,000
1992/12/18 879 880 853 853 621,000
1992/12/17 850 889 850 873 1,937,000
1992/12/16 823 843 823 840 178,000
1992/12/15 821 826 818 821 66,000
1992/12/14 840 840 826 826 46,000
1992/12/11 844 845 833 840 189,000
1992/12/10 847 850 837 840 268,000
1992/12/09 837 845 837 845 159,000
1992/12/08 830 834 829 832 112,000
1992/12/07 845 846 825 826 88,000
1992/12/04 845 849 830 830 319,000
1992/12/03 815 853 815 839 471,000
1992/12/02 815 825 811 815 205,000
1992/12/01 812 830 810 810 164,000
1992/11/30 795 809 795 809 55,000
1992/11/27 780 790 775 775 317,000
1992/11/26 800 805 791 800 148,000
1992/11/25 799 800 790 790 120,000
1992/11/24 785 785 775 783 88,000
1992/11/20 752 777 750 766 351,000
1992/11/19 771 782 762 762 267,000
1992/11/18 740 780 740 761 179,000
1992/11/17 745 745 735 739 570,000
1992/11/16 754 757 740 745 568,000
1992/11/13 760 761 752 757 69,000
1992/11/12 761 761 743 752 121,000
1992/11/11 775 780 761 761 77,000
1992/11/10 765 770 765 768 170,000
1992/11/09 791 798 770 785 72,000
1992/11/06 821 821 795 800 93,000
1992/11/05 794 822 791 822 131,000
1992/11/04 799 810 798 810 43,000
1992/11/02 795 795 780 788 81,000
1992/10/30 810 814 803 805 47,000
1992/10/29 821 830 811 811 173,000
1992/10/28 840 855 838 841 134,000
1992/10/27 825 849 820 849 61,000
1992/10/26 831 835 809 815 55,000
1992/10/23 811 817 810 811 43,000
1992/10/22 810 816 805 808 75,000
1992/10/21 816 816 810 810 64,000
1992/10/20 825 825 815 816 67,000
1992/10/19 825 825 807 825 59,000
1992/10/16 821 840 820 825 73,000
1992/10/15 832 832 822 822 37,000
1992/10/14 831 840 831 832 81,000
1992/10/13 825 839 825 832 66,000
1992/10/12 821 825 820 825 49,000
1992/10/09 847 850 825 825 56,000
1992/10/08 840 850 840 840 90,000
1992/10/07 830 840 822 840 99,000
1992/10/06 809 820 806 820 76,000
1992/10/05 819 820 810 818 36,000
1992/10/02 816 840 816 827 63,000
1992/10/01 835 836 815 815 82,000
1992/09/30 840 845 830 830 92,000
1992/09/29 850 855 836 840 106,000
1992/09/28 870 870 842 855 240,000
1992/09/25 900 900 880 880 175,000
1992/09/24 899 902 880 890 295,000
1992/09/22 929 932 890 890 1,800,000
1992/09/21 950 950 950 950 1,673,000
1992/09/18 850 855 845 850 186,000
1992/09/17 847 850 830 845 187,000
1992/09/16 880 880 841 850 212,000
1992/09/14 880 890 870 880 211,000
1992/09/11 903 918 890 890 494,000
1992/09/10 913 940 906 906 1,440,000
1992/09/09 861 896 861 894 638,000
1992/09/08 855 899 851 861 1,185,000
1992/09/07 825 860 820 859 367,000
1992/09/04 815 820 805 815 292,000
1992/09/03 800 810 780 805 181,000
1992/09/02 810 810 790 805 202,000
1992/09/01 825 830 801 819 301,000
1992/08/31 835 835 815 815 312,000
1992/08/28 776 845 775 829 528,000
1992/08/27 760 800 760 775 365,000
1992/08/26 755 775 746 750 155,000
1992/08/25 764 770 735 759 166,000
1992/08/24 759 779 745 754 329,000
1992/08/21 690 740 681 739 168,000
1992/08/20 630 680 630 660 72,000
1992/08/19 615 620 606 620 115,000
1992/08/18 630 630 610 612 116,000
1992/08/17 628 640 628 629 132,000
1992/08/14 610 629 610 620 141,000
1992/08/13 601 623 600 616 93,000
1992/08/12 603 607 590 605 296,000
1992/08/11 641 649 606 606 213,000
1992/08/10 671 671 631 631 181,000
1992/08/07 725 725 680 681 161,000
1992/08/06 725 739 720 726 143,000
1992/08/05 716 729 716 725 133,000
1992/08/04 710 722 703 717 69,000
1992/08/03 739 739 715 715 58,000
1992/07/31 719 741 707 721 36,000
1992/07/30 700 720 699 701 119,000
1992/07/29 730 730 700 703 122,000
1992/07/28 720 745 710 745 111,000
1992/07/27 780 785 729 730 205,000
1992/07/24 788 788 760 760 83,000
1992/07/23 753 779 742 778 215,000
1992/07/22 775 782 771 773 150,000
1992/07/21 778 788 778 785 266,000
1992/07/20 800 800 780 788 68,000
1992/07/17 830 830 815 815 116,000
1992/07/16 849 849 828 828 31,000
1992/07/15 831 850 830 832 79,000
1992/07/14 846 846 821 830 57,000
1992/07/13 863 863 844 854 51,000
1992/07/10 860 860 845 853 155,000
1992/07/09 820 850 820 835 107,000
1992/07/08 820 840 815 820 110,000
1992/07/07 834 840 825 825 153,000
1992/07/06 845 845 825 825 37,000
1992/07/03 835 865 835 845 197,000
1992/07/02 804 831 804 825 311,000
1992/07/01 795 795 763 794 105,000
1992/06/30 775 790 775 785 175,000
1992/06/29 771 780 763 775 100,000
1992/06/26 791 791 760 771 151,000
1992/06/25 791 791 756 771 427,000
1992/06/24 809 809 781 781 247,000
1992/06/23 826 829 800 801 229,000
1992/06/22 843 848 826 826 99,000
1992/06/19 844 860 844 845 165,000
1992/06/18 850 860 830 843 353,000
1992/06/17 907 907 870 870 216,000
1992/06/16 910 920 907 907 196,000
1992/06/15 910 920 908 908 67,000
1992/06/12 935 935 920 929 191,000
1992/06/11 915 930 915 925 160,000
1992/06/10 916 929 910 915 94,000
1992/06/09 896 928 895 906 121,000
1992/06/08 911 911 881 892 379,000
1992/06/05 935 937 920 921 166,000
1992/06/04 959 959 935 935 232,000
1992/06/03 950 961 941 949 283,000
1992/06/02 935 952 935 950 168,000
1992/06/01 935 945 935 935 209,000
1992/05/29 951 966 933 935 1,112,000
1992/05/28 984 985 947 960 745,000
1992/05/27 987 1,010 957 978 2,861,000
1992/05/26 946 980 945 977 713,000
1992/05/25 960 960 935 945 171,000
1992/05/22 944 957 930 947 542,000
1992/05/21 945 991 930 935 1,556,000
1992/05/20 960 1,010 942 955 3,931,000
1992/05/19 970 970 970 970 2,135,000
1992/05/18 870 870 870 870 447,000
1992/05/15 812 815 766 770 191,000
1992/05/14 845 845 821 822 87,000
1992/05/13 843 843 826 839 183,000
1992/05/12 836 850 820 839 209,000
1992/05/11 820 835 820 834 232,000
1992/05/08 785 818 785 818 258,000
1992/05/07 794 794 773 785 105,000
1992/05/06 761 788 761 788 78,000
1992/05/01 750 764 749 760 77,000
1992/04/30 740 754 740 750 75,000
1992/04/28 780 790 770 770 165,000
1992/04/27 771 780 770 770 79,000
1992/04/24 770 775 761 774 140,000
1992/04/23 730 760 730 760 92,000
1992/04/22 755 760 750 750 171,000
1992/04/21 755 780 755 766 133,000
1992/04/20 790 799 750 760 64,000
1992/04/17 788 790 780 785 113,000
1992/04/16 781 790 778 780 103,000
1992/04/15 745 780 745 780 76,000
1992/04/14 740 758 720 741 89,000
1992/04/13 740 760 739 740 74,000
1992/04/10 690 732 690 730 133,000
1992/04/09 670 701 670 680 146,000
1992/04/08 699 700 680 680 190,000
1992/04/07 755 755 700 703 123,000
1992/04/06 746 760 744 755 93,000
1992/04/03 769 780 726 743 227,000
1992/04/02 790 799 746 768 211,000
1992/04/01 828 830 790 800 243,000
1992/03/31 838 856 830 830 167,000
1992/03/30 872 872 838 838 209,000
1992/03/27 890 890 868 872 74,000
1992/03/26 914 914 896 896 112,000
1992/03/25 886 900 885 886 1,188,000
1992/03/24 893 893 865 866 1,377,000
1992/03/23 900 903 892 892 355,000
1992/03/19 875 905 875 890 145,000
1992/03/18 890 890 867 875 702,000
1992/03/17 900 906 890 890 105,000
1992/03/16 930 930 905 906 85,000
1992/03/13 929 941 929 930 88,000
1992/03/12 931 940 930 939 170,000
1992/03/11 940 940 930 938 589,000
1992/03/10 935 944 930 942 66,000
1992/03/09 960 971 930 935 71,000
1992/03/06 995 1,030 960 960 2,873,000
1992/03/05 975 995 971 990 2,330,000
1992/03/04 950 971 945 965 123,000
1992/03/03 1,010 1,010 955 955 173,000
1992/03/02 961 1,010 960 1,010 426,000
1992/02/28 981 981 960 960 119,000
1992/02/27 981 997 966 980 124,000
1992/02/26 951 975 951 975 88,000
1992/02/25 952 961 951 951 55,000
1992/02/24 950 965 942 951 25,000
1992/02/21 942 945 935 940 57,000
1992/02/20 912 942 912 932 70,000
1992/02/19 911 923 911 912 1,048,000
1992/02/18 965 970 931 931 42,000
1992/02/17 950 965 929 965 1,043,000
1992/02/14 972 973 963 963 106,000
1992/02/13 972 978 971 972 33,000
1992/02/12 990 1,000 988 991 145,000
1992/02/10 1,010 1,030 990 1,000 281,000
1992/02/07 971 1,010 971 1,010 223,000
1992/02/06 970 978 960 965 1,585,000
1992/02/05 950 960 950 960 63,000
1992/02/04 931 940 930 940 37,000
1992/02/03 940 940 926 930 45,000
1992/01/31 931 940 921 921 101,000
1992/01/30 901 915 901 910 1,551,000
1992/01/29 906 915 900 900 52,000
1992/01/28 920 920 900 900 158,000
1992/01/27 910 914 910 910 66,000
1992/01/24 914 914 900 900 115,000
1992/01/23 911 915 904 904 85,000
1992/01/22 870 904 866 904 108,000
1992/01/21 891 891 868 869 99,000
1992/01/20 892 899 871 871 107,000
1992/01/17 916 916 902 902 77,000
1992/01/16 930 930 911 913 74,000
1992/01/14 910 920 910 910 79,000
1992/01/13 925 925 910 915 36,000
1992/01/10 925 925 910 915 66,000
1992/01/09 926 928 915 915 86,000
1992/01/08 930 940 925 925 61,000
1992/01/07 932 950 920 925 62,000
1992/01/06 936 960 936 950 47,000

このページの先頭へ