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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,675 | 2,735 | 2,670 | 2,699 | 2,579,700 |
| 2024/07/25 | 2,691 | 2,727 | 2,674 | 2,699 | 3,447,700 |
| 2024/07/24 | 2,700 | 2,739 | 2,687 | 2,707 | 1,998,400 |
| 2024/07/23 | 2,775 | 2,799 | 2,719 | 2,725 | 1,851,200 |
| 2024/07/22 | 2,776 | 2,786 | 2,743 | 2,781 | 2,255,500 |
| 2024/07/19 | 2,759 | 2,805 | 2,738 | 2,800 | 2,395,500 |
| 2024/07/18 | 2,780 | 2,813 | 2,749 | 2,780 | 3,064,600 |
| 2024/07/17 | 2,800 | 2,833 | 2,785 | 2,827 | 3,571,900 |
| 2024/07/16 | 2,746 | 2,780 | 2,740 | 2,759 | 1,896,800 |
| 2024/07/12 | 2,736 | 2,767 | 2,710 | 2,727 | 6,982,400 |
| 2024/07/11 | 2,843 | 2,844 | 2,780 | 2,780 | 3,971,600 |
| 2024/07/10 | 2,785 | 2,837 | 2,770 | 2,821 | 3,627,100 |
| 2024/07/09 | 2,740 | 2,827 | 2,711 | 2,805 | 4,638,500 |
| 2024/07/08 | 2,701 | 2,780 | 2,701 | 2,740 | 4,270,000 |
| 2024/07/05 | 2,730 | 2,776 | 2,721 | 2,748 | 3,232,100 |
| 2024/07/04 | 2,687 | 2,740 | 2,683 | 2,720 | 3,105,200 |
| 2024/07/03 | 2,630 | 2,691 | 2,625 | 2,685 | 3,321,700 |
| 2024/07/02 | 2,550 | 2,619 | 2,527 | 2,619 | 4,445,100 |
| 2024/07/01 | 2,641 | 2,650 | 2,542 | 2,548 | 3,632,200 |
| 2024/06/28 | 2,620 | 2,653 | 2,595 | 2,653 | 4,055,800 |
| 2024/06/27 | 2,583 | 2,636 | 2,566 | 2,635 | 4,540,900 |
| 2024/06/26 | 2,604 | 2,640 | 2,560 | 2,625 | 3,491,300 |
| 2024/06/25 | 2,616 | 2,616 | 2,575 | 2,600 | 2,907,600 |
| 2024/06/24 | 2,589 | 2,620 | 2,559 | 2,587 | 3,100,900 |
| 2024/06/21 | 2,589 | 2,606 | 2,567 | 2,579 | 2,915,800 |
| 2024/06/20 | 2,580 | 2,601 | 2,564 | 2,593 | 2,319,900 |
| 2024/06/19 | 2,576 | 2,602 | 2,566 | 2,583 | 2,179,600 |
| 2024/06/18 | 2,550 | 2,601 | 2,542 | 2,590 | 2,931,400 |
| 2024/06/17 | 2,585 | 2,602 | 2,540 | 2,575 | 3,362,900 |
| 2024/06/14 | 2,585 | 2,640 | 2,584 | 2,626 | 6,942,400 |
| 2024/06/13 | 2,696 | 2,705 | 2,609 | 2,618 | 4,052,700 |
| 2024/06/12 | 2,730 | 2,735 | 2,677 | 2,693 | 3,012,500 |
| 2024/06/11 | 2,732 | 2,766 | 2,719 | 2,766 | 2,868,000 |
| 2024/06/10 | 2,722 | 2,729 | 2,690 | 2,720 | 2,663,700 |
| 2024/06/07 | 2,692 | 2,711 | 2,671 | 2,702 | 2,395,400 |
| 2024/06/06 | 2,719 | 2,744 | 2,686 | 2,694 | 3,696,400 |
| 2024/06/05 | 2,628 | 2,692 | 2,618 | 2,683 | 2,638,500 |
| 2024/06/04 | 2,633 | 2,670 | 2,607 | 2,627 | 3,607,700 |
| 2024/06/03 | 2,663 | 2,696 | 2,650 | 2,680 | 2,404,600 |
| 2024/05/31 | 2,670 | 2,685 | 2,645 | 2,670 | 7,797,900 |
| 2024/05/30 | 2,654 | 2,675 | 2,543 | 2,620 | 4,722,500 |
| 2024/05/29 | 2,679 | 2,709 | 2,670 | 2,694 | 2,239,900 |
| 2024/05/28 | 2,703 | 2,715 | 2,679 | 2,690 | 1,622,000 |
| 2024/05/27 | 2,661 | 2,700 | 2,660 | 2,700 | 1,815,000 |
| 2024/05/24 | 2,591 | 2,657 | 2,588 | 2,645 | 1,976,300 |
| 2024/05/23 | 2,649 | 2,689 | 2,623 | 2,678 | 2,256,200 |
| 2024/05/22 | 2,717 | 2,717 | 2,626 | 2,635 | 2,971,800 |
| 2024/05/21 | 2,798 | 2,798 | 2,686 | 2,698 | 2,406,500 |
| 2024/05/20 | 2,700 | 2,815 | 2,685 | 2,774 | 4,574,200 |
| 2024/05/17 | 2,755 | 2,755 | 2,675 | 2,724 | 4,163,300 |
| 2024/05/16 | 2,788 | 2,817 | 2,730 | 2,795 | 4,606,200 |
| 2024/05/15 | 2,800 | 2,801 | 2,698 | 2,710 | 4,225,000 |
| 2024/05/14 | 2,699 | 2,700 | 2,636 | 2,665 | 3,748,100 |
| 2024/05/13 | 2,630 | 2,664 | 2,612 | 2,664 | 2,329,500 |
| 2024/05/10 | 2,649 | 2,673 | 2,623 | 2,627 | 3,068,600 |
| 2024/05/09 | 2,596 | 2,634 | 2,585 | 2,604 | 1,759,100 |
| 2024/05/08 | 2,655 | 2,660 | 2,563 | 2,580 | 3,437,700 |
| 2024/05/07 | 2,679 | 2,695 | 2,651 | 2,667 | 2,573,200 |
| 2024/05/02 | 2,618 | 2,679 | 2,613 | 2,663 | 1,700,800 |
| 2024/05/01 | 2,661 | 2,676 | 2,637 | 2,659 | 2,634,100 |
| 2024/04/30 | 2,659 | 2,730 | 2,656 | 2,694 | 3,760,300 |
| 2024/04/26 | 2,575 | 2,618 | 2,566 | 2,611 | 2,761,500 |
| 2024/04/25 | 2,649 | 2,668 | 2,593 | 2,598 | 3,123,200 |
| 2024/04/24 | 2,654 | 2,690 | 2,626 | 2,680 | 2,909,700 |
| 2024/04/23 | 2,607 | 2,644 | 2,607 | 2,620 | 2,469,300 |
| 2024/04/22 | 2,599 | 2,613 | 2,551 | 2,603 | 3,445,000 |
| 2024/04/19 | 2,532 | 2,565 | 2,513 | 2,539 | 3,972,900 |
| 2024/04/18 | 2,580 | 2,592 | 2,544 | 2,575 | 3,006,400 |
| 2024/04/17 | 2,644 | 2,662 | 2,596 | 2,597 | 2,613,400 |
| 2024/04/16 | 2,573 | 2,657 | 2,552 | 2,641 | 3,536,500 |
| 2024/04/15 | 2,580 | 2,598 | 2,567 | 2,588 | 2,329,700 |
| 2024/04/12 | 2,612 | 2,640 | 2,598 | 2,619 | 4,229,500 |
| 2024/04/11 | 2,565 | 2,573 | 2,539 | 2,565 | 3,812,200 |
| 2024/04/10 | 2,640 | 2,643 | 2,606 | 2,615 | 2,512,900 |
| 2024/04/09 | 2,665 | 2,670 | 2,600 | 2,647 | 2,850,800 |
| 2024/04/08 | 2,684 | 2,695 | 2,643 | 2,655 | 2,687,700 |
| 2024/04/05 | 2,656 | 2,685 | 2,627 | 2,658 | 2,927,400 |
| 2024/04/04 | 2,699 | 2,743 | 2,677 | 2,706 | 3,949,800 |
| 2024/04/03 | 2,675 | 2,718 | 2,657 | 2,657 | 4,107,300 |
| 2024/04/02 | 2,730 | 2,752 | 2,691 | 2,700 | 3,027,000 |
| 2024/04/01 | 2,788 | 2,804 | 2,712 | 2,737 | 2,365,500 |
| 2024/03/29 | 2,725 | 2,751 | 2,694 | 2,729 | 7,188,600 |
| 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 |