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
2024/03/28 2,890 2,890 2,743 2,760 3,608,900
2024/03/28 1 -> 2.00 分割
2024/03/27 5,560 5,685 5,520 5,631 2,626,900
2024/03/26 5,497 5,579 5,462 5,559 1,997,800
2024/03/25 5,546 5,590 5,511 5,532 2,195,300
2024/03/22 5,630 5,727 5,564 5,641 2,692,300
2024/03/21 5,756 5,774 5,660 5,707 2,895,700
2024/03/19 5,712 5,729 5,591 5,656 2,310,500
2024/03/18 5,744 5,834 5,686 5,808 1,725,900
2024/03/15 5,673 5,731 5,640 5,685 2,115,600
2024/03/14 5,722 5,757 5,604 5,709 1,916,300
2024/03/13 5,723 5,741 5,636 5,680 2,025,600
2024/03/12 5,672 5,726 5,598 5,706 1,729,400
2024/03/11 5,691 5,744 5,608 5,713 2,277,800
2024/03/08 5,756 5,827 5,695 5,779 3,799,100
2024/03/07 5,853 5,885 5,744 5,756 2,320,700
2024/03/06 5,850 5,869 5,802 5,816 2,242,200
2024/03/05 5,940 5,985 5,876 5,957 1,802,600
2024/03/04 6,024 6,029 5,929 5,973 1,710,200
2024/03/01 5,776 5,927 5,760 5,924 1,577,800
2024/02/29 5,800 5,886 5,782 5,836 1,696,100
2024/02/28 5,880 5,929 5,782 5,840 1,439,600
2024/02/27 5,861 5,905 5,781 5,810 1,736,800
2024/02/26 5,800 5,887 5,789 5,852 1,945,500
2024/02/22 5,673 5,765 5,633 5,733 2,009,400
2024/02/21 5,642 5,779 5,603 5,658 2,734,600
2024/02/20 5,651 5,689 5,588 5,608 1,472,300
2024/02/19 5,518 5,633 5,500 5,633 1,347,900
2024/02/16 5,367 5,560 5,366 5,490 2,753,000
2024/02/15 5,487 5,495 5,333 5,432 2,154,900
2024/02/14 5,430 5,462 5,356 5,446 1,699,200
2024/02/13 5,381 5,434 5,291 5,425 1,916,000
2024/02/09 5,512 5,590 5,438 5,439 3,484,200
2024/02/08 5,500 5,591 5,261 5,425 5,765,000
2024/02/07 5,029 5,111 4,996 5,073 1,885,300
2024/02/06 5,000 5,041 4,965 4,999 1,741,700
2024/02/05 5,070 5,125 5,066 5,069 1,448,900
2024/02/02 5,063 5,086 5,021 5,029 1,072,300
2024/02/01 4,984 5,042 4,981 5,015 1,455,100
2024/01/31 4,914 5,035 4,906 5,031 1,362,700
2024/01/30 5,000 5,021 4,939 4,949 1,252,000
2024/01/29 4,956 4,984 4,928 4,966 1,474,000
2024/01/26 4,998 4,998 4,921 4,933 1,415,800
2024/01/25 4,989 5,018 4,954 4,998 1,568,500
2024/01/24 5,082 5,100 4,998 5,020 1,567,800
2024/01/23 5,155 5,255 5,131 5,149 2,367,100
2024/01/22 5,092 5,140 5,058 5,084 2,089,200
2024/01/19 5,070 5,113 5,028 5,055 1,606,100
2024/01/18 4,994 5,040 4,966 5,007 1,671,900
2024/01/17 5,100 5,135 5,010 5,016 1,959,000
2024/01/16 5,091 5,131 5,037 5,061 1,363,800
2024/01/15 5,059 5,114 5,008 5,072 1,602,600
2024/01/12 5,150 5,152 5,003 5,067 3,705,500
2024/01/11 5,017 5,062 4,980 4,980 2,217,900
2024/01/10 4,860 5,019 4,856 5,004 2,592,800
2024/01/09 4,732 4,858 4,729 4,827 2,365,500
2024/01/05 4,742 4,747 4,671 4,672 1,824,700
2024/01/04 4,588 4,698 4,534 4,691 2,176,000
2023/12/29 4,606 4,642 4,573 4,622 1,457,300
2023/12/28 4,634 4,651 4,609 4,613 743,300
2023/12/27 4,650 4,706 4,628 4,665 1,829,500
2023/12/26 4,603 4,624 4,579 4,611 919,200
2023/12/25 4,624 4,629 4,575 4,610 711,600
2023/12/22 4,586 4,597 4,545 4,554 1,426,600
2023/12/21 4,649 4,665 4,558 4,568 2,193,800
2023/12/20 4,686 4,784 4,686 4,737 2,216,000
2023/12/19 4,688 4,702 4,574 4,681 1,716,900
2023/12/18 4,630 4,695 4,620 4,672 2,184,900
2023/12/15 4,693 4,701 4,641 4,647 5,255,000
2023/12/14 4,790 4,790 4,644 4,694 2,282,300
2023/12/13 4,739 4,759 4,711 4,746 1,707,600
2023/12/12 4,788 4,796 4,655 4,669 2,030,800
2023/12/11 4,769 4,840 4,756 4,756 1,637,000
2023/12/08 4,800 4,802 4,668 4,722 3,780,600
2023/12/07 4,755 4,816 4,728 4,741 2,834,100
2023/12/06 4,700 4,764 4,684 4,764 1,709,000
2023/12/05 4,650 4,703 4,621 4,644 1,989,200
2023/12/04 4,682 4,722 4,655 4,699 1,603,300
2023/12/01 4,715 4,744 4,695 4,700 1,858,300
2023/11/30 4,695 4,720 4,653 4,718 2,101,700
2023/11/29 4,740 4,742 4,652 4,708 1,379,400
2023/11/28 4,780 4,794 4,734 4,758 1,982,400
2023/11/27 4,808 4,839 4,720 4,750 2,261,400
2023/11/24 4,712 4,837 4,712 4,783 3,160,900
2023/11/22 4,623 4,658 4,585 4,656 2,075,100
2023/11/21 4,748 4,770 4,651 4,656 2,562,500
2023/11/20 4,723 4,814 4,697 4,772 2,749,400
2023/11/17 4,707 4,732 4,692 4,719 2,308,200
2023/11/16 4,706 4,725 4,643 4,690 2,699,100
2023/11/15 4,635 4,746 4,549 4,731 6,202,900
2023/11/14 4,270 4,270 4,212 4,245 1,630,900
2023/11/13 4,223 4,256 4,206 4,224 1,516,900
2023/11/10 4,183 4,203 4,150 4,192 2,162,700
2023/11/09 4,160 4,241 4,156 4,224 1,515,400
2023/11/08 4,234 4,274 4,170 4,187 1,800,500
2023/11/07 4,250 4,253 4,174 4,185 1,981,000
2023/11/06 4,299 4,304 4,253 4,283 1,857,100
2023/11/02 4,201 4,218 4,170 4,208 1,823,300
2023/11/01 4,200 4,204 4,163 4,179 1,973,800
2023/10/31 3,976 4,135 3,967 4,092 2,707,600
2023/10/30 3,939 4,026 3,938 4,002 7,534,600
2023/10/27 3,948 4,015 3,931 4,002 2,549,500
2023/10/26 3,898 3,964 3,876 3,945 2,919,900
2023/10/25 3,977 3,980 3,887 3,905 1,908,300
2023/10/24 3,875 3,945 3,829 3,929 2,382,100
2023/10/23 3,853 3,889 3,839 3,866 1,381,000
2023/10/20 3,830 3,897 3,817 3,869 1,729,900
2023/10/19 3,826 3,897 3,815 3,852 2,192,700
2023/10/18 3,892 3,933 3,863 3,923 1,601,700
2023/10/17 3,957 3,981 3,906 3,916 2,951,500
2023/10/16 3,781 3,789 3,712 3,774 2,492,700
2023/10/13 3,833 3,854 3,742 3,807 3,718,500
2023/10/12 3,908 3,922 3,852 3,885 3,657,100
2023/10/11 3,989 4,003 3,940 3,966 2,195,900
2023/10/10 3,922 3,997 3,915 3,980 2,596,400
2023/10/06 3,880 3,926 3,860 3,862 1,698,200
2023/10/05 3,843 3,885 3,798 3,885 2,136,900
2023/10/04 3,817 3,899 3,798 3,842 2,609,400
2023/10/03 3,833 3,861 3,814 3,837 2,602,600
2023/10/02 3,978 4,030 3,903 3,903 2,145,800
2023/09/29 3,973 3,975 3,919 3,963 4,740,300
2023/09/28 4,011 4,019 3,906 3,928 3,889,900
2023/09/27 4,016 4,058 3,998 4,058 2,544,700
2023/09/26 4,112 4,119 4,081 4,083 1,505,400
2023/09/25 4,121 4,133 4,081 4,100 1,890,100
2023/09/22 4,094 4,136 4,088 4,110 1,884,500
2023/09/21 4,124 4,143 4,077 4,132 2,482,300
2023/09/20 4,268 4,290 4,176 4,180 2,698,900
2023/09/19 4,399 4,399 4,321 4,325 1,848,300
2023/09/15 4,361 4,418 4,312 4,403 2,810,300
2023/09/14 4,371 4,394 4,338 4,338 1,923,900
2023/09/13 4,320 4,360 4,295 4,322 1,334,700
2023/09/12 4,288 4,330 4,260 4,328 1,419,000
2023/09/11 4,307 4,325 4,267 4,284 1,265,200
2023/09/08 4,407 4,407 4,233 4,267 2,851,300
2023/09/07 4,371 4,405 4,342 4,386 2,091,000
2023/09/06 4,381 4,408 4,345 4,374 1,372,400
2023/09/05 4,360 4,378 4,331 4,370 1,484,900
2023/09/04 4,423 4,429 4,327 4,344 1,670,000
2023/09/01 4,397 4,447 4,371 4,423 1,987,900
2023/08/31 4,332 4,417 4,316 4,413 2,572,700
2023/08/30 4,330 4,376 4,311 4,327 1,370,100
2023/08/29 4,308 4,343 4,287 4,309 1,474,500
2023/08/28 4,200 4,317 4,198 4,295 1,580,100
2023/08/25 4,092 4,177 4,090 4,158 1,837,200
2023/08/24 4,146 4,166 4,113 4,158 1,514,800
2023/08/23 4,099 4,174 4,090 4,157 1,317,600
2023/08/22 4,141 4,153 4,081 4,091 1,266,500
2023/08/21 4,119 4,167 4,106 4,119 1,414,600
2023/08/18 4,072 4,136 4,068 4,125 1,268,600
2023/08/17 4,152 4,152 4,075 4,108 1,991,800
2023/08/16 4,269 4,280 4,202 4,202 1,418,000
2023/08/15 4,296 4,326 4,248 4,315 1,518,000
2023/08/14 4,345 4,394 4,238 4,245 2,082,800
2023/08/10 4,356 4,400 4,224 4,359 4,349,900
2023/08/09 4,466 4,466 4,355 4,426 1,708,700
2023/08/08 4,487 4,494 4,432 4,473 1,099,900
2023/08/07 4,350 4,466 4,350 4,447 1,176,100
2023/08/04 4,366 4,397 4,324 4,391 1,670,600
2023/08/03 4,496 4,522 4,420 4,424 1,869,700
2023/08/02 4,649 4,649 4,511 4,525 1,859,800
2023/08/01 4,658 4,692 4,631 4,680 1,565,600
2023/07/31 4,582 4,682 4,570 4,651 2,654,400
2023/07/28 4,477 4,569 4,369 4,538 3,260,000
2023/07/27 4,499 4,560 4,471 4,547 2,462,200
2023/07/26 4,445 4,454 4,413 4,429 997,700
2023/07/25 4,451 4,451 4,405 4,448 1,140,800
2023/07/24 4,430 4,471 4,409 4,454 1,594,100
2023/07/21 4,300 4,411 4,289 4,376 1,414,600
2023/07/20 4,440 4,440 4,307 4,321 1,527,500
2023/07/19 4,445 4,468 4,427 4,455 1,012,400
2023/07/18 4,397 4,429 4,372 4,399 1,329,600
2023/07/14 4,381 4,449 4,330 4,355 2,867,900
2023/07/13 4,308 4,394 4,292 4,378 1,578,300
2023/07/12 4,326 4,330 4,267 4,291 1,510,700
2023/07/11 4,338 4,368 4,315 4,344 1,777,700
2023/07/10 4,316 4,337 4,265 4,296 2,616,700
2023/07/07 4,344 4,369 4,301 4,321 2,323,600
2023/07/06 4,447 4,451 4,370 4,390 1,822,000
2023/07/05 4,489 4,507 4,453 4,465 1,839,400
2023/07/04 4,530 4,563 4,500 4,538 1,573,000
2023/07/03 4,600 4,616 4,555 4,574 1,412,500
2023/06/30 4,578 4,595 4,517 4,562 2,695,500
2023/06/29 4,571 4,690 4,569 4,631 2,920,300
2023/06/28 4,509 4,544 4,475 4,526 2,115,000
2023/06/27 4,523 4,523 4,400 4,439 1,859,600
2023/06/26 4,555 4,577 4,495 4,549 1,384,200
2023/06/23 4,654 4,680 4,537 4,570 1,957,700
2023/06/22 4,690 4,747 4,653 4,656 1,967,900
2023/06/21 4,760 4,772 4,676 4,715 2,940,200
2023/06/20 4,708 4,725 4,670 4,719 3,259,000
2023/06/19 4,681 4,723 4,674 4,704 3,084,600
2023/06/16 4,573 4,638 4,547 4,625 2,739,500
2023/06/15 4,590 4,621 4,568 4,586 2,670,900
2023/06/14 4,499 4,571 4,467 4,553 2,608,700
2023/06/13 4,487 4,502 4,445 4,481 2,201,500
2023/06/12 4,453 4,484 4,428 4,466 1,624,600
2023/06/09 4,418 4,442 4,345 4,432 3,811,700
2023/06/08 4,374 4,385 4,307 4,348 2,490,700
2023/06/07 4,451 4,488 4,371 4,383 3,136,800
2023/06/06 4,405 4,460 4,385 4,441 1,923,800

このページの先頭へ