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
1989/12/29 1,880 1,900 1,880 1,900 85,000
1989/12/28 1,840 1,870 1,840 1,870 178,000
1989/12/27 1,850 1,880 1,830 1,840 344,000
1989/12/26 1,840 1,890 1,820 1,880 339,000
1989/12/25 1,860 1,860 1,820 1,850 167,000
1989/12/22 1,830 1,830 1,800 1,830 209,000
1989/12/21 1,810 1,850 1,800 1,800 336,000
1989/12/20 1,870 1,870 1,810 1,810 388,000
1989/12/19 1,880 1,890 1,840 1,870 205,000
1989/12/18 1,880 1,880 1,850 1,880 272,000
1989/12/15 1,890 1,890 1,860 1,890 228,000
1989/12/14 1,890 1,900 1,870 1,870 177,000
1989/12/13 1,900 1,900 1,870 1,880 86,000
1989/12/12 1,890 1,900 1,880 1,880 135,000
1989/12/11 1,890 1,940 1,880 1,880 182,000
1989/12/08 1,880 1,900 1,880 1,890 138,000
1989/12/07 1,910 1,930 1,880 1,890 213,000
1989/12/06 1,930 1,950 1,930 1,940 183,000
1989/12/05 1,920 1,930 1,900 1,930 292,000
1989/12/04 1,940 1,970 1,890 1,910 326,000
1989/12/01 1,910 1,910 1,870 1,900 562,000
1989/11/30 1,930 1,950 1,910 1,910 205,000
1989/11/29 1,970 1,980 1,910 1,910 219,000
1989/11/28 1,950 2,000 1,950 1,950 535,000
1989/11/27 1,940 1,950 1,910 1,930 722,000
1989/11/24 1,870 1,920 1,870 1,890 345,000
1989/11/22 1,910 1,910 1,860 1,860 115,000
1989/11/21 1,920 1,920 1,870 1,870 144,000
1989/11/20 1,870 1,920 1,840 1,860 244,000
1989/11/17 1,870 1,870 1,820 1,840 217,000
1989/11/16 1,870 1,870 1,840 1,840 233,000
1989/11/15 1,810 1,880 1,800 1,870 384,000
1989/11/14 1,840 1,850 1,800 1,800 205,000
1989/11/13 1,870 1,880 1,820 1,850 117,000
1989/11/10 1,890 1,890 1,860 1,870 122,000
1989/11/09 1,900 1,900 1,880 1,900 136,000
1989/11/08 1,880 1,920 1,880 1,890 91,000
1989/11/07 1,900 1,900 1,880 1,880 136,000
1989/11/06 1,900 1,920 1,900 1,900 71,000
1989/11/02 1,900 1,920 1,900 1,910 117,000
1989/11/01 1,930 1,930 1,890 1,900 95,000
1989/10/31 1,900 1,910 1,890 1,900 116,000
1989/10/30 1,910 1,910 1,880 1,880 72,000
1989/10/27 1,880 1,920 1,860 1,900 212,000
1989/10/26 1,900 1,920 1,890 1,890 128,000
1989/10/25 1,910 1,920 1,880 1,880 171,000
1989/10/24 1,930 1,930 1,910 1,910 63,000
1989/10/23 1,930 1,930 1,910 1,910 77,000
1989/10/20 1,930 1,930 1,910 1,920 112,000
1989/10/19 1,910 1,910 1,900 1,900 91,000
1989/10/18 1,910 1,920 1,900 1,900 101,000
1989/10/17 1,890 1,920 1,890 1,910 94,000
1989/10/16 1,870 1,900 1,870 1,880 117,000
1989/10/13 1,900 1,930 1,900 1,930 152,000
1989/10/12 1,940 1,950 1,900 1,900 130,000
1989/10/11 1,990 1,990 1,940 1,940 124,000
1989/10/09 2,000 2,000 1,930 1,940 190,000
1989/10/06 1,980 1,980 1,930 1,960 191,000
1989/10/05 1,970 1,970 1,930 1,930 238,000
1989/10/04 2,000 2,000 1,960 1,970 180,000
1989/10/03 2,000 2,000 1,970 1,980 159,000
1989/10/02 2,000 2,000 1,980 1,990 271,000
1989/09/29 1,990 2,000 1,950 1,960 219,000
1989/09/28 1,980 2,000 1,950 1,960 201,000
1989/09/27 1,900 1,950 1,900 1,920 275,000
1989/09/26 1,910 1,950 1,870 1,870 429,000
1989/09/26 1 -> 1.10 分割
1989/09/25 2,110 2,120 2,060 2,070 1,100,000
1989/09/22 2,100 2,100 2,080 2,100 320,000
1989/09/21 2,120 2,120 2,090 2,090 294,000
1989/09/20 2,130 2,130 2,110 2,120 217,000
1989/09/19 2,090 2,150 2,080 2,100 425,000
1989/09/18 2,120 2,120 2,080 2,080 297,000
1989/09/14 2,120 2,120 2,090 2,110 213,000
1989/09/13 2,120 2,130 2,080 2,100 745,000
1989/09/12 2,110 2,150 2,110 2,120 177,000
1989/09/11 2,170 2,170 2,100 2,100 270,000
1989/09/08 2,220 2,220 2,150 2,170 2,154,000
1989/09/07 2,130 2,180 2,110 2,170 1,165,000
1989/09/06 2,170 2,170 2,080 2,090 651,000
1989/09/05 2,080 2,130 2,080 2,100 296,000
1989/09/04 2,050 2,090 2,050 2,080 200,000
1989/09/01 2,120 2,120 2,050 2,050 208,000
1989/08/31 2,120 2,130 2,090 2,130 312,000
1989/08/30 2,150 2,170 2,110 2,130 771,000
1989/08/29 2,070 2,120 2,020 2,110 535,000
1989/08/28 2,010 2,040 2,000 2,030 490,000
1989/08/25 2,020 2,040 2,000 2,000 340,000
1989/08/24 2,060 2,070 2,020 2,020 244,000
1989/08/23 2,080 2,090 2,060 2,060 320,000
1989/08/22 2,090 2,100 2,080 2,080 311,000
1989/08/21 2,130 2,130 2,080 2,090 736,000
1989/08/18 2,090 2,170 2,090 2,170 290,000
1989/08/17 2,120 2,120 2,090 2,100 208,000
1989/08/16 2,090 2,130 2,090 2,120 190,000
1989/08/15 2,170 2,170 2,130 2,130 81,000
1989/08/14 2,160 2,170 2,150 2,170 227,000
1989/08/11 2,170 2,170 2,140 2,140 287,000
1989/08/10 2,150 2,150 2,130 2,130 319,000
1989/08/09 2,150 2,170 2,130 2,170 377,000
1989/08/08 2,180 2,190 2,120 2,160 1,192,000
1989/08/07 2,180 2,200 2,170 2,190 1,526,000
1989/08/04 2,110 2,180 2,100 2,150 1,528,000
1989/08/03 2,100 2,120 2,080 2,110 458,000
1989/08/02 2,090 2,110 2,070 2,080 452,000
1989/08/01 2,130 2,130 2,080 2,100 371,000
1989/07/31 2,130 2,130 2,110 2,120 170,000
1989/07/28 2,100 2,140 2,100 2,140 375,000
1989/07/27 2,140 2,170 2,130 2,140 2,291,000
1989/07/26 2,010 2,170 2,010 2,140 2,239,000
1989/07/25 2,030 2,060 2,010 2,050 316,000
1989/07/24 2,020 2,040 2,000 2,030 147,000
1989/07/21 2,030 2,060 2,020 2,050 398,000
1989/07/20 2,050 2,070 2,020 2,070 663,000
1989/07/19 1,990 2,050 1,990 2,050 272,000
1989/07/18 2,000 2,000 1,980 2,000 103,000
1989/07/17 1,990 2,010 1,980 1,980 117,000
1989/07/14 2,010 2,030 2,000 2,030 152,000
1989/07/13 2,030 2,030 2,010 2,030 176,000
1989/07/12 2,030 2,030 2,010 2,030 182,000
1989/07/11 2,030 2,050 2,020 2,030 236,000
1989/07/10 2,010 2,050 2,010 2,030 315,000
1989/07/07 2,050 2,070 2,040 2,050 332,000
1989/07/06 2,060 2,090 2,050 2,070 389,000
1989/07/05 2,120 2,140 2,050 2,080 798,000
1989/07/04 2,040 2,140 2,040 2,090 2,205,000
1989/07/03 2,010 2,080 2,000 2,080 912,000
1989/06/30 2,060 2,090 2,010 2,050 1,572,000
1989/06/29 1,930 2,120 1,930 2,100 4,426,000
1989/06/28 1,940 1,940 1,900 1,910 273,000
1989/06/27 1,950 1,950 1,920 1,930 178,000
1989/06/26 1,950 1,950 1,920 1,950 385,000
1989/06/23 1,980 1,980 1,950 1,960 351,000
1989/06/22 1,910 1,990 1,900 1,950 971,000
1989/06/21 1,910 1,930 1,850 1,910 1,285,000
1989/06/20 1,880 1,960 1,880 1,910 407,000
1989/06/19 1,870 1,880 1,850 1,870 63,000
1989/06/16 1,850 1,870 1,850 1,850 107,000
1989/06/15 1,910 1,910 1,870 1,870 114,000
1989/06/14 1,880 1,900 1,870 1,880 113,000
1989/06/13 1,900 1,910 1,880 1,900 83,000
1989/06/12 1,910 1,920 1,900 1,900 152,000
1989/06/09 1,930 1,960 1,900 1,920 152,000
1989/06/08 1,880 1,900 1,860 1,900 100,000
1989/06/07 1,940 1,940 1,850 1,850 218,000
1989/06/06 1,900 1,920 1,880 1,880 223,000
1989/06/05 1,920 1,930 1,900 1,910 178,000
1989/06/02 1,990 1,990 1,940 1,950 359,000
1989/06/01 1,960 2,000 1,960 2,000 391,000
1989/05/31 1,990 2,000 1,950 1,960 580,000
1989/05/30 1,920 1,990 1,920 1,990 291,000
1989/05/29 2,020 2,020 1,950 1,950 330,000
1989/05/26 1,970 2,060 1,970 2,000 1,851,000
1989/05/25 1,950 1,970 1,930 1,970 396,000
1989/05/24 1,930 1,950 1,900 1,950 681,000
1989/05/23 1,950 1,950 1,910 1,930 477,000
1989/05/22 1,960 1,970 1,910 1,940 750,000
1989/05/19 1,890 1,960 1,880 1,930 2,305,000
1989/05/18 1,850 1,890 1,850 1,860 505,000
1989/05/17 1,840 1,840 1,820 1,820 174,000
1989/05/16 1,820 1,850 1,810 1,840 255,000
1989/05/15 1,800 1,820 1,800 1,810 81,000
1989/05/12 1,810 1,820 1,800 1,800 116,000
1989/05/11 1,820 1,830 1,800 1,810 121,000
1989/05/10 1,840 1,840 1,820 1,820 114,000
1989/05/09 1,860 1,860 1,830 1,840 126,000
1989/05/08 1,860 1,860 1,840 1,860 151,000
1989/05/02 1,870 1,870 1,820 1,830 129,000
1989/05/01 1,870 1,870 1,840 1,870 114,000
1989/04/28 1,850 1,850 1,810 1,810 140,000
1989/04/27 1,830 1,860 1,820 1,840 139,000
1989/04/26 1,860 1,890 1,810 1,840 492,000
1989/04/25 1,900 1,920 1,850 1,860 1,253,000
1989/04/24 1,840 1,900 1,830 1,900 685,000
1989/04/21 1,810 1,830 1,790 1,830 347,000
1989/04/20 1,790 1,820 1,790 1,810 182,000
1989/04/19 1,820 1,820 1,790 1,800 224,000
1989/04/18 1,820 1,820 1,800 1,810 143,000
1989/04/17 1,800 1,830 1,800 1,800 201,000
1989/04/14 1,790 1,790 1,780 1,790 15,000
1989/04/13 1,800 1,800 1,780 1,780 64,000
1989/04/12 1,780 1,820 1,770 1,780 139,000
1989/04/11 1,780 1,800 1,780 1,780 75,000
1989/04/10 1,790 1,800 1,770 1,780 29,000
1989/04/07 1,800 1,810 1,760 1,810 156,000
1989/04/06 1,830 1,830 1,800 1,800 158,000
1989/04/05 1,850 1,850 1,790 1,830 189,000
1989/04/04 1,890 1,890 1,840 1,840 301,000
1989/04/03 1,870 1,880 1,850 1,870 331,000
1989/03/31 1,840 1,870 1,820 1,860 341,000
1989/03/30 1,830 1,870 1,800 1,830 2,123,000
1989/03/29 1,810 1,870 1,800 1,800 846,000
1989/03/28 1,720 1,820 1,700 1,750 276,000
1989/03/27 1,680 1,700 1,670 1,700 331,000
1989/03/24 1,690 1,700 1,670 1,670 174,000
1989/03/23 1,710 1,710 1,670 1,670 318,000
1989/03/22 1,740 1,740 1,680 1,680 1,636,000
1989/03/20 1,720 1,720 1,690 1,710 303,000
1989/03/17 1,740 1,750 1,720 1,740 126,000
1989/03/16 1,730 1,740 1,710 1,720 165,000
1989/03/15 1,720 1,740 1,710 1,730 98,000
1989/03/14 1,750 1,760 1,710 1,710 78,000
1989/03/13 1,730 1,730 1,710 1,730 118,000
1989/03/10 1,690 1,750 1,690 1,730 164,000
1989/03/09 1,730 1,730 1,700 1,700 91,000
1989/03/08 1,750 1,750 1,700 1,720 146,000
1989/03/07 1,730 1,760 1,730 1,740 157,000
1989/03/06 1,770 1,790 1,720 1,720 122,000
1989/03/03 1,780 1,800 1,760 1,800 328,000
1989/03/02 1,810 1,840 1,770 1,820 865,000
1989/03/01 1,780 1,790 1,710 1,790 895,000
1989/02/28 1,670 1,750 1,670 1,720 1,177,000
1989/02/27 1,670 1,680 1,660 1,660 337,000
1989/02/23 1,670 1,690 1,660 1,680 261,000
1989/02/22 1,700 1,700 1,670 1,670 263,000
1989/02/21 1,730 1,730 1,700 1,700 160,000
1989/02/20 1,740 1,740 1,710 1,710 159,000
1989/02/17 1,750 1,760 1,740 1,740 125,000
1989/02/16 1,750 1,830 1,740 1,750 221,000
1989/02/15 1,770 1,770 1,750 1,750 295,000
1989/02/14 1,760 1,780 1,760 1,760 108,000
1989/02/13 1,780 1,780 1,760 1,770 79,000
1989/02/10 1,800 1,820 1,760 1,760 404,000
1989/02/09 1,790 1,800 1,780 1,780 213,000
1989/02/08 1,810 1,810 1,790 1,790 91,000
1989/02/07 1,830 1,830 1,800 1,800 145,000
1989/02/06 1,850 1,850 1,820 1,820 86,000
1989/02/03 1,840 1,870 1,830 1,830 143,000
1989/02/02 1,860 1,870 1,830 1,830 154,000
1989/02/01 1,880 1,880 1,820 1,830 214,000
1989/01/31 1,900 1,900 1,870 1,880 111,000
1989/01/30 1,890 1,920 1,870 1,870 148,000
1989/01/28 1,820 1,910 1,820 1,890 359,000
1989/01/27 1,860 1,860 1,820 1,820 127,000
1989/01/26 1,840 1,850 1,830 1,840 286,000
1989/01/25 1,840 1,850 1,820 1,830 159,000
1989/01/24 1,850 1,860 1,830 1,850 94,000
1989/01/23 1,850 1,850 1,830 1,830 108,000
1989/01/20 1,850 1,860 1,810 1,820 160,000
1989/01/19 1,850 1,860 1,820 1,820 179,000
1989/01/18 1,840 1,850 1,820 1,820 93,000
1989/01/17 1,840 1,870 1,820 1,830 101,000
1989/01/13 1,860 1,890 1,850 1,870 213,000
1989/01/12 1,920 1,930 1,850 1,890 441,000
1989/01/11 1,850 1,990 1,840 1,930 1,603,000
1989/01/10 1,830 1,840 1,810 1,820 249,000
1989/01/09 1,800 1,860 1,800 1,860 452,000
1989/01/06 1,770 1,790 1,760 1,790 166,000
1989/01/05 1,780 1,790 1,760 1,770 127,000
1989/01/04 1,790 1,790 1,740 1,760 64,000

このページの先頭へ