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
2014/12/30 2,787 2,809 2,755 2,757 944,200
2014/12/29 2,860 2,860 2,769 2,802 1,038,300
2014/12/26 2,823 2,850 2,823 2,830 828,600
2014/12/25 2,858 2,873 2,832 2,842 1,305,400
2014/12/24 2,850 2,873 2,839 2,873 1,500,400
2014/12/22 2,829 2,840 2,807 2,821 725,500
2014/12/19 2,847 2,847 2,801 2,837 2,227,500
2014/12/18 2,725 2,777 2,721 2,765 2,216,100
2014/12/17 2,651 2,686 2,648 2,670 2,277,000
2014/12/16 2,690 2,709 2,652 2,658 2,204,000
2014/12/15 2,752 2,778 2,719 2,724 1,431,500
2014/12/12 2,765 2,839 2,765 2,802 4,556,800
2014/12/11 2,740 2,772 2,722 2,741 1,625,700
2014/12/10 2,850 2,853 2,764 2,780 2,325,300
2014/12/09 2,849 2,891 2,842 2,868 1,440,300
2014/12/08 2,893 2,912 2,853 2,865 1,470,400
2014/12/05 2,827 2,885 2,805 2,879 1,683,200
2014/12/04 2,810 2,856 2,801 2,854 1,726,700
2014/12/03 2,766 2,809 2,759 2,784 2,092,700
2014/12/02 2,680 2,745 2,680 2,739 1,364,800
2014/12/01 2,717 2,756 2,696 2,708 1,531,600
2014/11/28 2,703 2,723 2,692 2,700 1,822,200
2014/11/27 2,686 2,710 2,673 2,679 1,161,100
2014/11/26 2,668 2,703 2,668 2,692 1,397,000
2014/11/25 2,750 2,759 2,688 2,692 1,734,300
2014/11/21 2,700 2,718 2,669 2,715 2,641,900
2014/11/20 2,715 2,725 2,674 2,684 2,014,000
2014/11/19 2,684 2,718 2,658 2,687 5,025,100
2014/11/18 2,775 2,839 2,762 2,821 1,741,000
2014/11/17 2,900 2,925 2,778 2,795 1,859,300
2014/11/14 2,913 2,913 2,864 2,907 2,986,200
2014/11/13 2,870 2,905 2,851 2,895 1,023,800
2014/11/12 2,852 2,914 2,840 2,862 2,045,300
2014/11/11 2,784 2,835 2,767 2,824 1,423,600
2014/11/10 2,796 2,799 2,757 2,763 1,133,600
2014/11/07 2,767 2,815 2,762 2,805 2,121,100
2014/11/06 2,810 2,837 2,705 2,727 2,525,400
2014/11/05 2,752 2,852 2,752 2,819 2,250,200
2014/11/04 2,850 2,850 2,711 2,802 3,919,100
2014/10/31 2,675 2,750 2,605 2,732 4,196,100
2014/10/30 2,560 2,566 2,526 2,536 1,389,100
2014/10/29 2,517 2,565 2,515 2,536 1,595,300
2014/10/28 2,512 2,544 2,505 2,513 1,049,400
2014/10/27 2,505 2,539 2,505 2,531 1,176,300
2014/10/24 2,478 2,500 2,452 2,481 1,294,300
2014/10/23 2,406 2,442 2,404 2,419 762,800
2014/10/22 2,424 2,446 2,406 2,439 1,217,500
2014/10/21 2,426 2,441 2,372 2,380 1,193,000
2014/10/20 2,393 2,435 2,389 2,432 1,732,900
2014/10/17 2,407 2,424 2,340 2,343 2,215,500
2014/10/16 2,354 2,415 2,328 2,404 3,391,200
2014/10/15 2,469 2,490 2,452 2,473 1,853,800
2014/10/14 2,460 2,481 2,455 2,464 2,209,100
2014/10/10 2,570 2,578 2,540 2,560 2,503,200
2014/10/09 2,605 2,639 2,583 2,588 1,396,200
2014/10/08 2,569 2,577 2,545 2,569 907,500
2014/10/07 2,603 2,628 2,590 2,595 1,207,300
2014/10/06 2,590 2,648 2,590 2,635 931,000
2014/10/03 2,553 2,595 2,551 2,579 1,698,200
2014/10/02 2,632 2,650 2,577 2,583 1,536,500
2014/10/01 2,649 2,688 2,646 2,668 1,676,400
2014/09/30 2,624 2,637 2,605 2,629 935,800
2014/09/29 2,650 2,655 2,623 2,640 1,175,300
2014/09/26 2,606 2,620 2,563 2,606 1,719,500
2014/09/25 2,648 2,678 2,640 2,670 1,515,100
2014/09/24 2,614 2,640 2,609 2,633 947,300
2014/09/22 2,625 2,649 2,607 2,614 1,278,600
2014/09/19 2,642 2,650 2,621 2,637 1,876,000
2014/09/18 2,620 2,637 2,607 2,625 2,011,800
2014/09/17 2,574 2,620 2,564 2,575 1,445,400
2014/09/16 2,545 2,582 2,535 2,565 1,121,500
2014/09/12 2,537 2,577 2,525 2,564 4,037,400
2014/09/11 2,544 2,558 2,534 2,550 1,235,200
2014/09/10 2,526 2,547 2,507 2,544 1,492,800
2014/09/09 2,583 2,587 2,564 2,566 759,200
2014/09/08 2,559 2,566 2,539 2,560 1,262,700
2014/09/05 2,617 2,619 2,572 2,578 1,280,300
2014/09/04 2,591 2,617 2,586 2,597 1,191,400
2014/09/03 2,620 2,637 2,604 2,605 1,344,800
2014/09/02 2,620 2,647 2,617 2,633 923,500
2014/09/01 2,617 2,620 2,603 2,610 475,700
2014/08/29 2,610 2,621 2,592 2,618 1,169,000
2014/08/28 2,614 2,617 2,581 2,613 1,004,500
2014/08/27 2,625 2,628 2,594 2,622 830,500
2014/08/26 2,621 2,625 2,594 2,613 1,253,500
2014/08/25 2,619 2,627 2,586 2,621 1,331,800
2014/08/22 2,599 2,610 2,573 2,587 1,401,100
2014/08/21 2,600 2,606 2,581 2,605 1,141,200
2014/08/20 2,600 2,601 2,578 2,595 1,007,200
2014/08/19 2,561 2,607 2,561 2,596 2,377,200
2014/08/18 2,506 2,523 2,498 2,509 1,478,900
2014/08/15 2,510 2,520 2,494 2,510 1,270,900
2014/08/14 2,520 2,524 2,502 2,510 1,059,800
2014/08/13 2,490 2,518 2,490 2,513 1,132,000
2014/08/12 2,485 2,500 2,470 2,500 1,408,100
2014/08/11 2,462 2,470 2,431 2,466 1,865,100
2014/08/08 2,442 2,467 2,387 2,391 2,693,900
2014/08/07 2,438 2,463 2,391 2,463 2,634,000
2014/08/06 2,375 2,404 2,372 2,399 1,603,600
2014/08/05 2,405 2,409 2,369 2,375 1,206,600
2014/08/04 2,410 2,437 2,400 2,406 2,322,600
2014/08/01 2,340 2,369 2,324 2,338 1,054,200
2014/07/31 2,362 2,384 2,356 2,362 1,177,200
2014/07/30 2,344 2,365 2,336 2,357 915,200
2014/07/29 2,328 2,345 2,309 2,334 927,500
2014/07/28 2,293 2,328 2,293 2,306 999,700
2014/07/25 2,322 2,325 2,302 2,325 935,300
2014/07/24 2,316 2,322 2,293 2,304 1,169,900
2014/07/23 2,303 2,322 2,296 2,313 936,100
2014/07/22 2,275 2,308 2,263 2,294 1,375,000
2014/07/18 2,270 2,273 2,226 2,258 1,416,300
2014/07/17 2,295 2,304 2,282 2,294 1,127,600
2014/07/16 2,279 2,289 2,260 2,283 1,339,300
2014/07/15 2,276 2,295 2,266 2,289 1,491,300
2014/07/14 2,250 2,274 2,234 2,261 1,588,100
2014/07/11 2,221 2,240 2,211 2,232 2,194,000
2014/07/10 2,273 2,285 2,252 2,264 1,522,600
2014/07/09 2,254 2,288 2,250 2,278 1,667,800
2014/07/08 2,305 2,320 2,285 2,291 1,245,800
2014/07/07 2,330 2,341 2,312 2,323 1,387,800
2014/07/04 2,330 2,348 2,319 2,338 1,495,700
2014/07/03 2,310 2,319 2,300 2,306 1,116,300
2014/07/02 2,286 2,327 2,286 2,300 1,082,300
2014/07/01 2,260 2,309 2,260 2,289 1,462,400
2014/06/30 2,245 2,280 2,245 2,265 1,129,100
2014/06/27 2,257 2,273 2,227 2,243 1,290,000
2014/06/26 2,285 2,297 2,270 2,275 804,500
2014/06/25 2,290 2,303 2,272 2,277 606,800
2014/06/24 2,273 2,307 2,265 2,297 865,800
2014/06/23 2,300 2,312 2,266 2,278 1,188,100
2014/06/20 2,266 2,292 2,257 2,287 1,541,600
2014/06/19 2,256 2,296 2,252 2,282 1,348,800
2014/06/18 2,240 2,281 2,233 2,274 1,471,000
2014/06/17 2,234 2,254 2,213 2,244 1,264,900
2014/06/16 2,255 2,269 2,199 2,217 1,718,600
2014/06/13 2,168 2,232 2,162 2,225 3,679,900
2014/06/12 2,145 2,195 2,135 2,159 1,587,800
2014/06/11 2,155 2,164 2,123 2,160 1,310,300
2014/06/10 2,228 2,228 2,158 2,165 1,080,700
2014/06/09 2,205 2,209 2,190 2,202 884,400
2014/06/06 2,177 2,206 2,175 2,190 1,392,100
2014/06/05 2,160 2,180 2,150 2,160 2,227,900
2014/06/04 2,186 2,195 2,149 2,165 2,661,600
2014/06/03 2,219 2,224 2,190 2,198 1,439,500
2014/06/02 2,194 2,240 2,192 2,236 2,260,100
2014/05/30 2,131 2,162 2,111 2,158 2,742,100
2014/05/29 2,100 2,161 2,096 2,149 1,714,600
2014/05/28 2,100 2,131 2,088 2,120 1,593,100
2014/05/27 2,118 2,142 2,113 2,121 1,517,200
2014/05/26 2,103 2,120 2,077 2,116 1,934,300
2014/05/23 2,043 2,097 2,043 2,075 2,652,100
2014/05/22 2,013 2,047 1,991 2,035 1,665,400
2014/05/21 1,970 1,988 1,961 1,973 1,029,700
2014/05/20 2,003 2,009 1,974 1,987 1,167,300
2014/05/19 2,007 2,031 1,993 2,000 1,719,600
2014/05/16 1,980 2,003 1,969 1,986 1,177,400
2014/05/15 2,019 2,024 1,984 2,010 1,279,000
2014/05/14 2,051 2,072 2,030 2,047 979,400
2014/05/13 2,020 2,058 2,012 2,051 1,626,200
2014/05/12 2,000 2,019 1,982 2,002 1,171,000
2014/05/09 1,986 2,014 1,969 2,008 2,557,300
2014/05/08 1,981 2,007 1,967 1,997 1,494,800
2014/05/07 1,982 1,997 1,954 1,957 2,139,200
2014/05/02 2,026 2,044 2,004 2,017 1,160,600
2014/05/01 2,033 2,033 2,006 2,028 1,448,800
2014/04/30 2,048 2,048 2,006 2,029 1,259,700
2014/04/28 1,979 2,013 1,969 2,011 1,660,200
2014/04/25 2,004 2,017 1,965 1,982 3,747,400
2014/04/24 2,116 2,130 2,088 2,092 1,024,500
2014/04/23 2,104 2,130 2,093 2,115 1,039,100
2014/04/22 2,133 2,138 2,083 2,084 1,222,900
2014/04/21 2,113 2,131 2,103 2,120 1,243,900
2014/04/18 2,121 2,128 2,104 2,113 812,700
2014/04/17 2,111 2,123 2,096 2,109 1,656,600
2014/04/16 2,101 2,129 2,085 2,119 1,658,700
2014/04/15 2,068 2,084 2,061 2,068 1,842,700
2014/04/14 2,055 2,073 2,040 2,049 2,438,000
2014/04/11 2,024 2,057 2,003 2,029 5,734,000
2014/04/10 2,139 2,139 2,086 2,103 1,818,400
2014/04/09 2,142 2,173 2,083 2,091 3,079,100
2014/04/08 2,199 2,200 2,144 2,182 2,302,400
2014/04/07 2,220 2,233 2,195 2,207 1,773,200
2014/04/04 2,281 2,285 2,239 2,251 1,845,800
2014/04/03 2,242 2,332 2,220 2,288 3,288,800
2014/04/02 2,203 2,225 2,185 2,201 2,919,700
2014/04/01 2,242 2,244 2,196 2,203 3,245,900
2014/03/31 2,311 2,317 2,250 2,253 2,440,100
2014/03/28 2,251 2,310 2,232 2,291 1,995,200
2014/03/27 2,216 2,299 2,201 2,289 2,190,200
2014/03/27 1 -> 2.00 分割
2014/03/26 4,580 4,590 4,480 4,495 1,361,000
2014/03/25 4,620 4,625 4,490 4,570 1,350,600
2014/03/24 4,500 4,750 4,455 4,715 1,708,400
2014/03/20 4,640 4,640 4,470 4,475 1,134,700
2014/03/19 4,645 4,690 4,550 4,630 1,131,100
2014/03/18 4,635 4,670 4,615 4,625 803,300
2014/03/17 4,500 4,580 4,485 4,540 1,051,400
2014/03/14 4,540 4,595 4,515 4,545 2,869,100
2014/03/13 4,635 4,665 4,570 4,610 858,700
2014/03/12 4,570 4,605 4,545 4,585 997,900
2014/03/11 4,600 4,670 4,585 4,650 903,900
2014/03/10 4,580 4,610 4,565 4,595 823,700
2014/03/07 4,575 4,615 4,550 4,595 1,002,500
2014/03/06 4,530 4,540 4,445 4,525 1,019,900
2014/03/05 4,450 4,525 4,440 4,495 1,244,700
2014/03/04 4,285 4,390 4,270 4,385 851,400
2014/03/03 4,320 4,350 4,225 4,290 813,700
2014/02/28 4,390 4,425 4,305 4,335 925,400
2014/02/27 4,390 4,410 4,335 4,370 601,200
2014/02/26 4,390 4,430 4,375 4,385 554,300
2014/02/25 4,420 4,440 4,375 4,385 724,900
2014/02/24 4,370 4,440 4,315 4,375 836,300
2014/02/21 4,305 4,455 4,300 4,440 1,057,500
2014/02/20 4,370 4,375 4,250 4,255 1,084,100
2014/02/19 4,345 4,400 4,320 4,390 692,200
2014/02/18 4,335 4,390 4,300 4,365 1,559,700
2014/02/17 4,315 4,350 4,280 4,315 1,095,600
2014/02/14 4,440 4,465 4,305 4,340 2,146,800
2014/02/13 4,580 4,600 4,455 4,475 1,181,700
2014/02/12 4,650 4,665 4,580 4,595 1,087,700
2014/02/10 4,605 4,680 4,590 4,680 842,900
2014/02/07 4,500 4,550 4,480 4,535 724,400
2014/02/06 4,380 4,475 4,350 4,415 929,700
2014/02/05 4,500 4,505 4,255 4,380 1,621,400
2014/02/04 4,700 4,700 4,500 4,505 1,041,000
2014/02/03 4,775 4,795 4,725 4,725 753,300
2014/01/31 4,860 4,870 4,765 4,835 927,100
2014/01/30 4,805 4,840 4,770 4,815 1,058,000
2014/01/29 4,925 4,945 4,865 4,945 1,238,900
2014/01/28 4,770 4,855 4,755 4,795 713,100
2014/01/27 4,740 4,815 4,740 4,780 999,700
2014/01/24 4,965 4,965 4,815 4,860 1,482,300
2014/01/23 5,060 5,070 5,010 5,030 899,800
2014/01/22 4,940 5,040 4,930 5,020 1,218,700
2014/01/21 4,855 4,990 4,850 4,985 1,572,600
2014/01/20 4,890 4,895 4,785 4,800 782,700
2014/01/17 4,855 4,920 4,845 4,885 859,100
2014/01/16 4,920 4,945 4,855 4,880 742,400
2014/01/15 4,870 4,930 4,850 4,925 1,019,400
2014/01/14 4,820 4,875 4,775 4,785 1,592,700
2014/01/10 4,895 4,965 4,840 4,930 2,215,400
2014/01/09 5,000 5,030 4,935 4,945 1,230,600
2014/01/08 4,970 5,070 4,925 5,070 761,300
2014/01/07 4,950 4,985 4,905 4,935 923,700
2014/01/06 5,000 5,050 4,950 4,955 1,484,600

このページの先頭へ