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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,647 | 2,649 | 2,583 | 2,609 | 5,612,700 |
| 2025/06/12 | 2,601 | 2,662 | 2,598 | 2,649 | 2,471,500 |
| 2025/06/11 | 2,642 | 2,661 | 2,637 | 2,651 | 1,993,600 |
| 2025/06/10 | 2,629 | 2,653 | 2,621 | 2,642 | 3,094,200 |
| 2025/06/09 | 2,610 | 2,627 | 2,606 | 2,612 | 1,777,000 |
| 2025/06/06 | 2,582 | 2,611 | 2,568 | 2,606 | 2,313,000 |
| 2025/06/05 | 2,595 | 2,607 | 2,581 | 2,598 | 2,718,600 |
| 2025/06/04 | 2,622 | 2,647 | 2,610 | 2,610 | 2,183,600 |
| 2025/06/03 | 2,620 | 2,626 | 2,598 | 2,603 | 2,569,000 |
| 2025/06/02 | 2,630 | 2,651 | 2,605 | 2,625 | 2,704,700 |
| 2025/05/30 | 2,691 | 2,701 | 2,652 | 2,661 | 6,903,500 |
| 2025/05/29 | 2,733 | 2,748 | 2,686 | 2,741 | 2,785,000 |
| 2025/05/28 | 2,769 | 2,770 | 2,713 | 2,724 | 2,623,600 |
| 2025/05/27 | 2,674 | 2,738 | 2,672 | 2,721 | 2,000,000 |
| 2025/05/26 | 2,680 | 2,713 | 2,664 | 2,713 | 2,086,300 |
| 2025/05/23 | 2,721 | 2,737 | 2,686 | 2,694 | 2,848,000 |
| 2025/05/22 | 2,694 | 2,722 | 2,647 | 2,708 | 3,845,700 |
| 2025/05/21 | 2,744 | 2,777 | 2,693 | 2,696 | 3,639,500 |
| 2025/05/20 | 2,720 | 2,757 | 2,683 | 2,694 | 2,929,100 |
| 2025/05/19 | 2,720 | 2,730 | 2,678 | 2,705 | 2,388,800 |
| 2025/05/16 | 2,707 | 2,719 | 2,676 | 2,719 | 2,680,200 |
| 2025/05/15 | 2,677 | 2,719 | 2,658 | 2,678 | 3,592,300 |
| 2025/05/14 | 2,717 | 2,737 | 2,685 | 2,727 | 4,506,400 |
| 2025/05/13 | 2,800 | 2,806 | 2,772 | 2,785 | 3,608,100 |
| 2025/05/12 | 2,795 | 2,801 | 2,752 | 2,767 | 2,943,500 |
| 2025/05/09 | 2,776 | 2,797 | 2,760 | 2,776 | 6,226,400 |
| 2025/05/08 | 2,748 | 2,773 | 2,734 | 2,756 | 2,656,200 |
| 2025/05/07 | 2,838 | 2,840 | 2,752 | 2,752 | 4,854,500 |
| 2025/05/02 | 2,765 | 2,843 | 2,759 | 2,831 | 3,172,200 |
| 2025/05/01 | 2,740 | 2,779 | 2,720 | 2,779 | 2,310,900 |
| 2025/04/30 | 2,763 | 2,776 | 2,718 | 2,739 | 3,795,500 |
| 2025/04/28 | 2,734 | 2,786 | 2,734 | 2,753 | 2,217,000 |
| 2025/04/25 | 2,759 | 2,778 | 2,721 | 2,763 | 2,865,100 |
| 2025/04/24 | 2,767 | 2,780 | 2,697 | 2,719 | 3,420,300 |
| 2025/04/23 | 2,799 | 2,810 | 2,754 | 2,765 | 3,725,000 |
| 2025/04/22 | 2,713 | 2,725 | 2,661 | 2,679 | 2,290,900 |
| 2025/04/21 | 2,726 | 2,729 | 2,695 | 2,702 | 1,830,000 |
| 2025/04/18 | 2,674 | 2,734 | 2,659 | 2,734 | 1,870,800 |
| 2025/04/17 | 2,653 | 2,719 | 2,647 | 2,708 | 2,918,500 |
| 2025/04/16 | 2,700 | 2,710 | 2,604 | 2,624 | 3,738,200 |
| 2025/04/15 | 2,702 | 2,733 | 2,695 | 2,713 | 2,399,000 |
| 2025/04/14 | 2,699 | 2,742 | 2,674 | 2,676 | 2,898,400 |
| 2025/04/11 | 2,707 | 2,724 | 2,640 | 2,678 | 6,642,300 |
| 2025/04/10 | 2,780 | 2,860 | 2,765 | 2,860 | 5,197,600 |
| 2025/04/09 | 2,690 | 2,725 | 2,590 | 2,625 | 5,902,400 |
| 2025/04/08 | 2,724 | 2,767 | 2,679 | 2,729 | 5,467,900 |
| 2025/04/07 | 2,762 | 2,764 | 2,628 | 2,674 | 8,969,500 |
| 2025/04/04 | 2,653 | 2,790 | 2,650 | 2,768 | 6,803,300 |
| 2025/04/03 | 2,616 | 2,706 | 2,615 | 2,680 | 5,526,600 |
| 2025/04/02 | 2,783 | 2,783 | 2,734 | 2,747 | 3,725,500 |
| 2025/04/01 | 2,801 | 2,814 | 2,755 | 2,770 | 4,182,600 |
| 2025/03/31 | 2,782 | 2,816 | 2,770 | 2,797 | 6,187,300 |
| 2025/03/28 | 2,833 | 2,843 | 2,809 | 2,832 | 4,309,200 |
| 2025/03/27 | 2,787 | 2,852 | 2,785 | 2,834 | 4,665,300 |
| 2025/03/26 | 2,838 | 2,840 | 2,796 | 2,809 | 3,203,100 |
| 2025/03/25 | 2,787 | 2,827 | 2,783 | 2,811 | 3,250,000 |
| 2025/03/24 | 2,780 | 2,785 | 2,742 | 2,743 | 2,236,400 |
| 2025/03/21 | 2,752 | 2,800 | 2,752 | 2,770 | 4,420,600 |
| 2025/03/19 | 2,780 | 2,828 | 2,772 | 2,787 | 2,688,800 |
| 2025/03/18 | 2,817 | 2,820 | 2,764 | 2,770 | 2,999,000 |
| 2025/03/17 | 2,770 | 2,796 | 2,762 | 2,767 | 2,439,200 |
| 2025/03/14 | 2,739 | 2,776 | 2,721 | 2,757 | 6,537,500 |
| 2025/03/13 | 2,746 | 2,758 | 2,727 | 2,727 | 3,896,800 |
| 2025/03/12 | 2,688 | 2,735 | 2,679 | 2,722 | 3,621,000 |
| 2025/03/11 | 2,661 | 2,676 | 2,621 | 2,662 | 3,092,600 |
| 2025/03/10 | 2,701 | 2,715 | 2,672 | 2,703 | 2,648,900 |
| 2025/03/07 | 2,694 | 2,707 | 2,651 | 2,681 | 4,422,400 |
| 2025/03/06 | 2,740 | 2,803 | 2,732 | 2,794 | 3,601,500 |
| 2025/03/05 | 2,698 | 2,737 | 2,659 | 2,716 | 3,865,100 |
| 2025/03/04 | 2,750 | 2,759 | 2,656 | 2,701 | 3,696,300 |
| 2025/03/03 | 2,693 | 2,734 | 2,637 | 2,712 | 2,864,400 |
| 2025/02/28 | 2,639 | 2,675 | 2,615 | 2,663 | 3,894,600 |
| 2025/02/27 | 2,675 | 2,684 | 2,644 | 2,682 | 2,951,800 |
| 2025/02/26 | 2,657 | 2,676 | 2,632 | 2,674 | 3,221,700 |
| 2025/02/25 | 2,635 | 2,678 | 2,620 | 2,667 | 4,153,900 |
| 2025/02/21 | 2,664 | 2,677 | 2,653 | 2,671 | 3,420,900 |
| 2025/02/20 | 2,719 | 2,741 | 2,668 | 2,683 | 3,312,900 |
| 2025/02/19 | 2,798 | 2,800 | 2,736 | 2,744 | 2,288,800 |
| 2025/02/18 | 2,803 | 2,822 | 2,772 | 2,802 | 2,618,900 |
| 2025/02/17 | 2,778 | 2,817 | 2,757 | 2,812 | 2,916,800 |
| 2025/02/14 | 2,741 | 2,839 | 2,712 | 2,796 | 6,063,400 |
| 2025/02/13 | 2,789 | 2,889 | 2,789 | 2,841 | 3,347,400 |
| 2025/02/12 | 2,776 | 2,828 | 2,776 | 2,793 | 3,392,600 |
| 2025/02/10 | 2,806 | 2,821 | 2,784 | 2,788 | 2,159,300 |
| 2025/02/07 | 2,810 | 2,842 | 2,791 | 2,825 | 1,790,800 |
| 2025/02/06 | 2,800 | 2,865 | 2,796 | 2,845 | 3,156,400 |
| 2025/02/05 | 2,859 | 2,863 | 2,796 | 2,800 | 2,537,100 |
| 2025/02/04 | 2,890 | 2,890 | 2,836 | 2,858 | 2,770,700 |
| 2025/02/03 | 2,781 | 2,880 | 2,771 | 2,848 | 4,978,500 |
| 2025/01/31 | 3,020 | 3,030 | 2,926 | 2,931 | 4,929,400 |
| 2025/01/30 | 3,026 | 3,054 | 3,011 | 3,041 | 2,327,800 |
| 2025/01/29 | 3,069 | 3,071 | 3,041 | 3,056 | 1,876,500 |
| 2025/01/28 | 3,051 | 3,079 | 3,026 | 3,041 | 2,203,800 |
| 2025/01/27 | 3,068 | 3,122 | 3,055 | 3,056 | 2,189,800 |
| 2025/01/24 | 3,028 | 3,069 | 3,018 | 3,030 | 1,808,900 |
| 2025/01/23 | 3,005 | 3,037 | 2,989 | 3,011 | 2,697,000 |
| 2025/01/22 | 2,982 | 3,064 | 2,973 | 3,024 | 3,500,500 |
| 2025/01/21 | 2,925 | 2,936 | 2,901 | 2,935 | 2,409,300 |
| 2025/01/20 | 2,906 | 2,950 | 2,901 | 2,926 | 1,811,900 |
| 2025/01/17 | 2,923 | 2,946 | 2,882 | 2,916 | 2,704,600 |
| 2025/01/16 | 2,989 | 3,001 | 2,932 | 2,947 | 2,601,500 |
| 2025/01/15 | 3,002 | 3,012 | 2,955 | 2,977 | 2,589,700 |
| 2025/01/14 | 2,992 | 3,000 | 2,955 | 2,991 | 3,717,500 |
| 2025/01/10 | 2,990 | 3,031 | 2,990 | 2,992 | 4,514,400 |
| 2025/01/09 | 2,984 | 3,001 | 2,930 | 2,981 | 2,924,900 |
| 2025/01/08 | 3,007 | 3,029 | 2,967 | 3,014 | 2,294,900 |
| 2025/01/07 | 2,987 | 3,038 | 2,986 | 3,003 | 2,444,500 |
| 2025/01/06 | 3,032 | 3,072 | 2,983 | 3,000 | 3,461,200 |
| 2024/12/30 | 3,125 | 3,137 | 3,062 | 3,062 | 3,005,500 |
| 2024/12/27 | 3,067 | 3,128 | 3,054 | 3,101 | 3,466,800 |
| 2024/12/26 | 3,022 | 3,074 | 3,015 | 3,069 | 2,049,700 |
| 2024/12/25 | 3,043 | 3,054 | 3,023 | 3,030 | 1,996,000 |
| 2024/12/24 | 3,070 | 3,076 | 3,025 | 3,035 | 1,357,400 |
| 2024/12/23 | 3,059 | 3,085 | 3,044 | 3,059 | 1,711,400 |
| 2024/12/20 | 3,046 | 3,050 | 3,017 | 3,027 | 2,971,000 |
| 2024/12/19 | 3,000 | 3,050 | 3,000 | 3,046 | 1,970,000 |
| 2024/12/18 | 3,035 | 3,070 | 3,023 | 3,025 | 2,066,100 |
| 2024/12/17 | 3,077 | 3,088 | 3,043 | 3,064 | 1,923,900 |
| 2024/12/16 | 3,041 | 3,066 | 3,028 | 3,066 | 1,279,300 |
| 2024/12/13 | 3,074 | 3,123 | 3,037 | 3,051 | 4,906,500 |
| 2024/12/12 | 3,089 | 3,125 | 3,080 | 3,107 | 3,142,500 |
| 2024/12/11 | 3,041 | 3,062 | 3,020 | 3,040 | 3,307,500 |
| 2024/12/10 | 3,098 | 3,102 | 3,011 | 3,026 | 3,028,200 |
| 2024/12/09 | 3,090 | 3,099 | 3,062 | 3,081 | 2,434,300 |
| 2024/12/06 | 3,109 | 3,139 | 3,069 | 3,080 | 2,205,400 |
| 2024/12/05 | 3,148 | 3,154 | 3,109 | 3,117 | 2,376,700 |
| 2024/12/04 | 3,080 | 3,107 | 3,056 | 3,099 | 2,752,200 |
| 2024/12/03 | 3,069 | 3,114 | 3,053 | 3,099 | 3,828,700 |
| 2024/12/02 | 3,049 | 3,068 | 2,997 | 3,068 | 2,800,200 |
| 2024/11/29 | 3,024 | 3,067 | 3,021 | 3,051 | 2,345,000 |
| 2024/11/28 | 3,065 | 3,084 | 2,998 | 3,080 | 2,607,300 |
| 2024/11/27 | 3,093 | 3,097 | 3,062 | 3,086 | 2,237,900 |
| 2024/11/26 | 3,070 | 3,103 | 3,059 | 3,096 | 2,415,300 |
| 2024/11/25 | 3,110 | 3,163 | 3,106 | 3,108 | 5,601,200 |
| 2024/11/22 | 3,026 | 3,085 | 3,021 | 3,073 | 2,364,900 |
| 2024/11/21 | 3,056 | 3,063 | 3,015 | 3,038 | 2,966,300 |
| 2024/11/20 | 3,066 | 3,097 | 3,043 | 3,063 | 2,117,400 |
| 2024/11/19 | 3,093 | 3,100 | 3,027 | 3,036 | 2,386,900 |
| 2024/11/18 | 3,013 | 3,065 | 2,972 | 3,044 | 3,004,400 |
| 2024/11/15 | 3,062 | 3,095 | 3,044 | 3,044 | 2,400,100 |
| 2024/11/14 | 3,056 | 3,086 | 3,043 | 3,055 | 2,754,800 |
| 2024/11/13 | 3,086 | 3,091 | 2,995 | 3,026 | 4,475,100 |
| 2024/11/12 | 3,176 | 3,182 | 3,073 | 3,116 | 4,072,200 |
| 2024/11/11 | 3,080 | 3,177 | 3,063 | 3,160 | 4,803,700 |
| 2024/11/08 | 2,930 | 3,085 | 2,930 | 3,044 | 7,846,100 |
| 2024/11/07 | 2,974 | 2,997 | 2,923 | 2,980 | 4,170,500 |
| 2024/11/06 | 2,910 | 2,985 | 2,902 | 2,971 | 4,881,100 |
| 2024/11/05 | 2,937 | 2,942 | 2,892 | 2,922 | 4,785,400 |
| 2024/11/01 | 2,916 | 2,945 | 2,855 | 2,887 | 3,931,900 |
| 2024/10/31 | 2,939 | 2,971 | 2,926 | 2,945 | 4,058,000 |
| 2024/10/30 | 2,918 | 2,988 | 2,918 | 2,988 | 25,877,400 |
| 2024/10/29 | 2,869 | 2,922 | 2,863 | 2,916 | 2,120,400 |
| 2024/10/28 | 2,856 | 2,929 | 2,850 | 2,887 | 3,445,700 |
| 2024/10/25 | 2,890 | 2,908 | 2,878 | 2,906 | 2,470,500 |
| 2024/10/24 | 2,870 | 2,941 | 2,861 | 2,916 | 3,605,600 |
| 2024/10/23 | 2,908 | 2,936 | 2,872 | 2,887 | 2,877,600 |
| 2024/10/22 | 2,942 | 2,955 | 2,892 | 2,916 | 2,903,200 |
| 2024/10/21 | 2,945 | 2,971 | 2,933 | 2,945 | 2,204,200 |
| 2024/10/18 | 2,935 | 2,942 | 2,906 | 2,937 | 1,905,400 |
| 2024/10/17 | 2,878 | 2,925 | 2,875 | 2,898 | 3,469,700 |
| 2024/10/16 | 2,878 | 2,961 | 2,870 | 2,919 | 3,944,200 |
| 2024/10/15 | 2,973 | 3,009 | 2,934 | 2,943 | 6,031,100 |
| 2024/10/11 | 2,968 | 2,968 | 2,926 | 2,951 | 4,782,800 |
| 2024/10/10 | 2,948 | 2,961 | 2,927 | 2,944 | 3,349,800 |
| 2024/10/09 | 2,943 | 2,984 | 2,908 | 2,932 | 4,455,900 |
| 2024/10/08 | 2,840 | 2,908 | 2,835 | 2,901 | 6,824,500 |
| 2024/10/07 | 2,864 | 2,866 | 2,815 | 2,844 | 4,457,300 |
| 2024/10/04 | 2,763 | 2,817 | 2,763 | 2,814 | 3,634,100 |
| 2024/10/03 | 2,820 | 2,820 | 2,743 | 2,755 | 3,173,100 |
| 2024/10/02 | 2,695 | 2,747 | 2,694 | 2,727 | 4,056,800 |
| 2024/10/01 | 2,711 | 2,758 | 2,694 | 2,727 | 2,931,400 |
| 2024/09/30 | 2,696 | 2,757 | 2,678 | 2,700 | 7,381,300 |
| 2024/09/27 | 2,742 | 2,862 | 2,733 | 2,854 | 7,431,000 |
| 2024/09/26 | 2,698 | 2,714 | 2,670 | 2,705 | 4,833,600 |
| 2024/09/25 | 2,694 | 2,704 | 2,641 | 2,661 | 4,261,300 |
| 2024/09/24 | 2,731 | 2,757 | 2,715 | 2,727 | 5,242,500 |
| 2024/09/20 | 2,735 | 2,744 | 2,683 | 2,683 | 5,573,900 |
| 2024/09/19 | 2,719 | 2,730 | 2,662 | 2,687 | 4,702,800 |
| 2024/09/18 | 2,634 | 2,665 | 2,614 | 2,626 | 5,331,600 |
| 2024/09/17 | 2,622 | 2,645 | 2,595 | 2,622 | 12,085,700 |
| 2024/09/13 | 2,657 | 2,671 | 2,564 | 2,588 | 8,823,900 |
| 2024/09/12 | 2,583 | 2,624 | 2,550 | 2,607 | 8,942,800 |
| 2024/09/11 | 2,580 | 2,581 | 2,501 | 2,533 | 17,599,500 |
| 2024/09/10 | 2,688 | 2,709 | 2,558 | 2,598 | 8,477,700 |
| 2024/09/09 | 2,696 | 2,715 | 2,603 | 2,683 | 4,372,900 |
| 2024/09/06 | 2,678 | 2,738 | 2,633 | 2,646 | 4,055,900 |
| 2024/09/05 | 2,592 | 2,669 | 2,591 | 2,645 | 3,001,600 |
| 2024/09/04 | 2,648 | 2,715 | 2,645 | 2,673 | 5,331,900 |
| 2024/09/03 | 2,696 | 2,746 | 2,685 | 2,725 | 2,669,000 |
| 2024/09/02 | 2,717 | 2,739 | 2,653 | 2,675 | 2,892,200 |
| 2024/08/30 | 2,721 | 2,721 | 2,635 | 2,690 | 8,535,600 |
| 2024/08/29 | 2,770 | 2,772 | 2,742 | 2,771 | 1,992,200 |
| 2024/08/28 | 2,735 | 2,784 | 2,725 | 2,763 | 2,050,500 |
| 2024/08/27 | 2,755 | 2,771 | 2,728 | 2,755 | 2,029,000 |
| 2024/08/26 | 2,779 | 2,781 | 2,698 | 2,750 | 2,551,400 |
| 2024/08/23 | 2,748 | 2,810 | 2,731 | 2,800 | 2,800,600 |
| 2024/08/22 | 2,727 | 2,750 | 2,701 | 2,730 | 2,810,000 |
| 2024/08/21 | 2,670 | 2,777 | 2,668 | 2,760 | 3,126,800 |
| 2024/08/20 | 2,650 | 2,722 | 2,619 | 2,674 | 3,378,800 |
| 2024/08/19 | 2,683 | 2,709 | 2,605 | 2,614 | 3,379,200 |