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
2026/02/02 2,067 2,074 2,025 2,048 5,867,300
2026/01/30 1,995 2,021 1,989 2,018 6,848,900
2026/01/29 1,998 2,020 1,975 1,998 7,785,500
2026/01/28 2,050 2,055 2,021 2,022 7,788,300
2026/01/27 2,113 2,113 2,074 2,082 4,598,600
2026/01/26 2,122 2,136 2,112 2,125 5,546,100
2026/01/23 2,190 2,191 2,157 2,160 4,935,000
2026/01/22 2,170 2,178 2,152 2,178 5,780,600
2026/01/21 2,132 2,154 2,094 2,152 7,549,500
2026/01/20 2,145 2,165 2,138 2,154 4,721,400
2026/01/19 2,184 2,199 2,148 2,157 4,987,000
2026/01/16 2,218 2,229 2,178 2,202 6,531,800
2026/01/15 2,284 2,290 2,235 2,240 8,530,300
2026/01/14 2,242 2,300 2,242 2,278 8,392,100
2026/01/13 2,277 2,294 2,265 2,270 6,363,300
2026/01/09 2,232 2,274 2,228 2,267 7,906,200
2026/01/08 2,257 2,302 2,255 2,282 6,406,900
2026/01/07 2,240 2,281 2,240 2,272 4,965,800
2026/01/06 2,259 2,279 2,251 2,278 5,372,300
2026/01/05 2,284 2,293 2,259 2,263 5,754,600
2025/12/30 2,278 2,288 2,270 2,270 3,563,000
2025/12/29 2,294 2,297 2,276 2,282 2,677,200
2025/12/26 2,291 2,307 2,291 2,298 2,065,800
2025/12/25 2,297 2,305 2,286 2,292 1,184,600
2025/12/24 2,324 2,326 2,292 2,292 2,124,500
2025/12/23 2,298 2,322 2,294 2,316 2,643,600
2025/12/22 2,325 2,332 2,279 2,297 3,541,600
2025/12/19 2,350 2,363 2,333 2,340 5,180,800
2025/12/18 2,328 2,352 2,319 2,340 3,205,800
2025/12/17 2,288 2,318 2,276 2,313 3,624,400
2025/12/16 2,297 2,332 2,285 2,317 4,025,900
2025/12/15 2,321 2,333 2,290 2,290 4,867,900
2025/12/12 2,312 2,327 2,298 2,313 5,983,000
2025/12/11 2,346 2,347 2,286 2,298 4,853,900
2025/12/10 2,350 2,360 2,333 2,337 3,577,300
2025/12/09 2,349 2,359 2,341 2,350 3,227,300
2025/12/08 2,339 2,384 2,337 2,370 2,826,600
2025/12/05 2,423 2,437 2,368 2,369 3,706,700
2025/12/04 2,372 2,423 2,366 2,423 3,362,400
2025/12/03 2,371 2,390 2,368 2,377 2,930,700
2025/12/02 2,402 2,410 2,376 2,397 4,173,700
2025/12/01 2,430 2,435 2,381 2,391 4,538,800
2025/11/28 2,400 2,440 2,381 2,440 4,493,400
2025/11/27 2,462 2,476 2,412 2,424 2,913,300
2025/11/26 2,420 2,484 2,411 2,467 3,845,500
2025/11/25 2,428 2,447 2,402 2,431 5,528,200
2025/11/21 2,397 2,470 2,382 2,460 10,181,300
2025/11/20 2,397 2,411 2,381 2,389 5,315,500
2025/11/19 2,371 2,399 2,337 2,337 5,194,100
2025/11/18 2,379 2,408 2,338 2,341 5,643,500
2025/11/17 2,366 2,409 2,362 2,403 4,365,900
2025/11/14 2,385 2,391 2,350 2,374 7,219,100
2025/11/13 2,429 2,493 2,375 2,385 8,302,500
2025/11/12 2,565 2,595 2,518 2,545 4,470,800
2025/11/11 2,534 2,552 2,517 2,519 2,845,900
2025/11/10 2,531 2,547 2,502 2,522 3,243,700
2025/11/07 2,483 2,523 2,483 2,496 3,355,300
2025/11/06 2,491 2,522 2,477 2,491 2,809,300
2025/11/05 2,565 2,625 2,465 2,497 5,654,000
2025/11/04 2,458 2,540 2,455 2,515 4,744,800
2025/10/31 2,482 2,502 2,462 2,492 3,456,800
2025/10/30 2,469 2,485 2,442 2,475 4,777,000
2025/10/29 2,538 2,564 2,473 2,481 3,717,200
2025/10/28 2,558 2,576 2,545 2,558 2,391,000
2025/10/27 2,573 2,601 2,558 2,562 2,835,100
2025/10/24 2,543 2,568 2,530 2,530 2,967,900
2025/10/23 2,576 2,592 2,554 2,560 3,249,800
2025/10/22 2,555 2,625 2,554 2,602 4,564,600
2025/10/21 2,552 2,576 2,543 2,555 3,239,900
2025/10/20 2,574 2,574 2,533 2,535 3,447,100
2025/10/17 2,456 2,515 2,455 2,477 3,281,800
2025/10/16 2,500 2,506 2,475 2,493 3,251,400
2025/10/15 2,465 2,485 2,428 2,485 4,146,200
2025/10/14 2,419 2,489 2,419 2,459 5,292,400
2025/10/10 2,536 2,536 2,495 2,495 5,872,300
2025/10/09 2,530 2,542 2,507 2,507 4,142,800
2025/10/08 2,582 2,593 2,530 2,544 4,088,200
2025/10/07 2,562 2,587 2,543 2,573 4,873,200
2025/10/06 2,528 2,580 2,510 2,562 7,321,500
2025/10/03 2,389 2,443 2,388 2,443 4,456,500
2025/10/02 2,412 2,423 2,364 2,386 5,521,100
2025/10/01 2,436 2,444 2,407 2,443 4,498,800
2025/09/30 2,412 2,453 2,405 2,443 4,937,400
2025/09/29 2,430 2,431 2,396 2,417 5,043,600
2025/09/26 2,404 2,464 2,395 2,448 6,490,800
2025/09/25 2,456 2,463 2,393 2,400 7,494,100
2025/09/24 2,432 2,456 2,401 2,456 6,057,600
2025/09/22 2,457 2,493 2,445 2,457 4,047,600
2025/09/19 2,525 2,552 2,457 2,459 5,925,600
2025/09/18 2,528 2,549 2,517 2,531 3,557,400
2025/09/17 2,521 2,553 2,521 2,541 3,572,000
2025/09/16 2,554 2,574 2,521 2,521 4,424,300
2025/09/12 2,604 2,605 2,547 2,591 5,925,800
2025/09/11 2,563 2,585 2,553 2,565 3,483,300
2025/09/10 2,620 2,622 2,575 2,590 3,904,500
2025/09/09 2,665 2,674 2,614 2,614 3,022,200
2025/09/08 2,665 2,697 2,649 2,658 3,185,200
2025/09/05 2,624 2,660 2,623 2,646 2,923,100
2025/09/04 2,624 2,640 2,613 2,626 3,253,100
2025/09/03 2,656 2,663 2,630 2,632 3,958,800
2025/09/02 2,669 2,708 2,657 2,666 2,378,000
2025/09/01 2,649 2,694 2,644 2,683 2,595,900
2025/08/29 2,651 2,677 2,636 2,664 2,339,000
2025/08/28 2,671 2,689 2,652 2,663 2,853,100
2025/08/27 2,691 2,698 2,661 2,677 3,560,000
2025/08/26 2,617 2,654 2,603 2,646 4,159,900
2025/08/25 2,730 2,731 2,622 2,628 5,599,700
2025/08/22 2,718 2,746 2,692 2,739 2,766,600
2025/08/21 2,779 2,786 2,737 2,740 2,601,100
2025/08/20 2,759 2,800 2,749 2,765 2,910,700
2025/08/19 2,770 2,800 2,767 2,786 2,824,800
2025/08/18 2,750 2,814 2,743 2,789 2,819,800
2025/08/15 2,784 2,786 2,737 2,750 2,780,900
2025/08/14 2,760 2,795 2,712 2,750 3,993,400
2025/08/13 2,760 2,818 2,739 2,796 5,481,600
2025/08/12 2,735 2,789 2,723 2,727 5,805,800
2025/08/08 2,763 2,788 2,696 2,736 10,395,800
2025/08/07 2,542 2,566 2,518 2,530 3,689,800
2025/08/06 2,537 2,574 2,537 2,561 2,946,500
2025/08/05 2,556 2,573 2,541 2,549 2,644,200
2025/08/04 2,540 2,558 2,522 2,545 2,740,400
2025/08/01 2,570 2,599 2,544 2,564 3,614,200
2025/07/31 2,535 2,561 2,525 2,561 3,337,400
2025/07/30 2,587 2,589 2,531 2,546 2,940,300
2025/07/29 2,580 2,590 2,556 2,582 2,980,400
2025/07/28 2,589 2,609 2,573 2,590 3,636,500
2025/07/25 2,585 2,604 2,574 2,588 4,195,300
2025/07/24 2,526 2,618 2,526 2,596 9,300,400
2025/07/23 2,378 2,498 2,367 2,476 6,536,900
2025/07/22 2,386 2,395 2,352 2,359 4,821,400
2025/07/18 2,440 2,442 2,410 2,419 2,341,800
2025/07/17 2,429 2,453 2,420 2,447 2,862,100
2025/07/16 2,451 2,463 2,417 2,437 2,859,000
2025/07/15 2,446 2,449 2,413 2,442 3,547,400
2025/07/14 2,436 2,460 2,426 2,446 2,854,100
2025/07/11 2,485 2,500 2,461 2,461 4,134,400
2025/07/10 2,470 2,472 2,419 2,449 5,051,100
2025/07/09 2,480 2,500 2,449 2,481 3,483,100
2025/07/08 2,438 2,473 2,431 2,458 5,292,600
2025/07/07 2,471 2,493 2,445 2,450 2,349,400
2025/07/04 2,483 2,487 2,449 2,481 3,610,000
2025/07/03 2,490 2,500 2,460 2,466 7,331,700
2025/07/02 2,574 2,574 2,511 2,519 5,564,200
2025/07/01 2,664 2,678 2,595 2,602 4,160,700
2025/06/30 2,738 2,749 2,593 2,650 6,468,800
2025/06/27 2,701 2,718 2,691 2,708 3,896,600
2025/06/26 2,679 2,690 2,659 2,682 3,397,900
2025/06/25 2,672 2,690 2,648 2,682 2,752,200
2025/06/24 2,693 2,707 2,659 2,681 2,763,100
2025/06/23 2,618 2,677 2,608 2,675 2,220,400
2025/06/20 2,626 2,640 2,602 2,624 5,021,800
2025/06/19 2,622 2,639 2,600 2,618 2,678,700
2025/06/18 2,575 2,637 2,574 2,631 3,089,500
2025/06/17 2,582 2,597 2,566 2,589 2,230,100
2025/06/16 2,618 2,632 2,579 2,597 2,309,300
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

このページの先頭へ