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
1994/12/30 915 942 911 942 102,000
1994/12/29 931 931 917 917 80,000
1994/12/28 930 939 929 931 366,000
1994/12/27 927 941 925 931 338,000
1994/12/26 902 934 902 927 358,000
1994/12/22 875 900 868 899 472,000
1994/12/21 868 872 861 869 188,000
1994/12/20 869 869 861 868 185,000
1994/12/19 864 864 855 859 86,000
1994/12/16 860 860 851 854 53,000
1994/12/15 848 860 848 854 145,000
1994/12/14 851 855 847 847 87,000
1994/12/13 871 871 860 860 186,000
1994/12/12 867 875 866 870 116,000
1994/12/09 875 878 870 875 120,000
1994/12/08 878 886 875 877 251,000
1994/12/07 870 900 865 880 626,000
1994/12/06 880 884 870 870 79,000
1994/12/05 880 880 874 876 77,000
1994/12/02 878 889 876 876 159,000
1994/12/01 879 880 865 876 192,000
1994/11/30 847 880 840 870 219,000
1994/11/29 827 839 825 838 178,000
1994/11/28 843 843 813 817 353,000
1994/11/25 880 880 833 833 454,000
1994/11/24 880 885 870 872 211,000
1994/11/22 903 903 891 900 209,000
1994/11/21 913 913 904 904 90,000
1994/11/18 906 906 902 903 172,000
1994/11/17 905 906 898 905 108,000
1994/11/16 892 908 892 896 91,000
1994/11/15 895 900 888 890 146,000
1994/11/14 887 890 880 885 77,000
1994/11/11 884 892 878 889 326,000
1994/11/10 930 930 882 883 175,000
1994/11/09 940 940 925 925 183,000
1994/11/08 940 940 931 931 64,000
1994/11/07 960 960 935 935 53,000
1994/11/04 945 950 935 950 77,000
1994/11/02 945 945 940 945 77,000
1994/11/01 950 950 940 945 129,000
1994/10/31 949 960 945 950 100,000
1994/10/28 940 950 939 939 93,000
1994/10/27 938 950 938 940 54,000
1994/10/26 935 940 934 937 104,000
1994/10/25 960 960 941 945 65,000
1994/10/24 971 971 951 951 67,000
1994/10/21 975 979 963 970 253,000
1994/10/20 983 984 966 975 144,000
1994/10/19 998 998 974 975 131,000
1994/10/18 1,010 1,020 988 998 810,000
1994/10/17 977 977 965 965 68,000
1994/10/14 970 977 965 977 98,000
1994/10/13 966 970 957 960 73,000
1994/10/12 955 965 945 956 110,000
1994/10/11 935 940 931 935 114,000
1994/10/07 936 936 926 935 169,000
1994/10/06 935 935 926 926 139,000
1994/10/05 921 926 921 925 163,000
1994/10/04 950 950 930 931 99,000
1994/10/03 938 950 937 940 97,000
1994/09/30 964 964 938 940 81,000
1994/09/29 950 965 941 950 201,000
1994/09/28 950 950 941 942 117,000
1994/09/27 965 966 945 950 210,000
1994/09/26 972 972 960 965 307,000
1994/09/22 975 989 968 971 335,000
1994/09/21 970 975 965 970 108,000
1994/09/20 962 970 956 969 425,000
1994/09/19 975 981 961 962 168,000
1994/09/16 986 986 975 975 98,000
1994/09/14 997 999 990 990 1,906,000
1994/09/13 1,000 1,000 995 1,000 1,848,000
1994/09/12 1,010 1,010 992 992 123,000
1994/09/09 1,020 1,030 1,010 1,010 446,000
1994/09/08 1,010 1,030 1,000 1,000 439,000
1994/09/07 992 1,000 982 984 155,000
1994/09/06 980 990 980 982 80,000
1994/09/05 992 998 980 980 102,000
1994/09/02 979 1,010 973 982 1,278,000
1994/09/01 980 980 971 971 1,127,000
1994/08/31 981 995 971 971 156,000
1994/08/30 1,000 1,000 980 981 86,000
1994/08/29 997 1,010 997 1,000 107,000
1994/08/26 992 998 982 995 332,000
1994/08/25 1,020 1,020 990 991 302,000
1994/08/24 1,020 1,020 1,000 1,010 286,000
1994/08/23 1,030 1,040 1,010 1,030 152,000
1994/08/22 1,040 1,040 1,030 1,030 20,000
1994/08/19 1,030 1,040 1,020 1,040 133,000
1994/08/18 1,030 1,040 1,020 1,040 147,000
1994/08/17 1,030 1,040 1,010 1,040 306,000
1994/08/16 1,040 1,050 1,040 1,040 81,000
1994/08/15 1,050 1,060 1,040 1,050 80,000
1994/08/12 1,060 1,070 1,050 1,060 99,000
1994/08/11 1,050 1,060 1,040 1,060 176,000
1994/08/10 1,060 1,060 1,050 1,050 56,000
1994/08/09 1,060 1,070 1,050 1,060 245,000
1994/08/08 1,070 1,070 1,050 1,050 48,000
1994/08/05 1,080 1,080 1,060 1,070 342,000
1994/08/04 1,090 1,100 1,070 1,080 325,000
1994/08/03 1,080 1,090 1,070 1,080 375,000
1994/08/02 1,080 1,090 1,070 1,070 195,000
1994/08/01 1,080 1,090 1,070 1,080 167,000
1994/07/29 1,090 1,100 1,070 1,080 328,000
1994/07/28 1,080 1,080 1,050 1,070 584,000
1994/07/27 1,110 1,120 1,070 1,080 867,000
1994/07/26 1,070 1,100 1,060 1,090 672,000
1994/07/25 1,080 1,080 1,060 1,080 392,000
1994/07/22 1,120 1,120 1,080 1,080 1,094,000
1994/07/21 1,140 1,140 1,110 1,120 1,097,000
1994/07/20 1,170 1,180 1,140 1,160 757,000
1994/07/19 1,170 1,190 1,160 1,170 627,000
1994/07/18 1,170 1,180 1,160 1,160 438,000
1994/07/15 1,190 1,210 1,160 1,160 1,382,000
1994/07/14 1,230 1,240 1,180 1,200 2,459,000
1994/07/13 1,210 1,260 1,200 1,240 10,776,000
1994/07/12 1,130 1,180 1,120 1,180 2,928,000
1994/07/11 1,110 1,130 1,090 1,120 2,028,000
1994/07/08 1,180 1,180 1,120 1,120 2,524,000
1994/07/07 1,200 1,230 1,150 1,170 11,340,000
1994/07/06 1,220 1,220 1,220 1,220 3,402,000
1994/07/05 1,020 1,020 1,020 1,020 231,000
1994/07/04 918 934 915 917 78,000
1994/07/01 920 920 908 918 78,000
1994/06/30 911 920 906 910 166,000
1994/06/29 915 925 911 920 131,000
1994/06/28 901 928 901 915 152,000
1994/06/27 900 910 898 910 90,000
1994/06/24 915 920 910 910 60,000
1994/06/23 925 925 900 913 86,000
1994/06/22 893 925 888 920 213,000
1994/06/21 906 908 891 908 112,000
1994/06/20 933 935 910 911 77,000
1994/06/17 930 932 922 924 78,000
1994/06/16 940 940 921 922 45,000
1994/06/15 930 944 930 931 119,000
1994/06/14 937 947 931 940 112,000
1994/06/13 947 949 931 947 100,000
1994/06/10 914 954 914 947 423,000
1994/06/09 905 925 905 913 132,000
1994/06/08 920 920 904 905 135,000
1994/06/07 919 921 911 915 77,000
1994/06/06 917 917 911 911 36,000
1994/06/03 911 919 909 918 126,000
1994/06/02 918 922 910 913 194,000
1994/06/01 906 918 906 918 150,000
1994/05/31 902 910 901 910 83,000
1994/05/30 897 915 897 902 119,000
1994/05/27 891 919 891 895 143,000
1994/05/26 905 905 890 890 42,000
1994/05/25 903 905 897 897 112,000
1994/05/24 901 903 895 897 160,000
1994/05/23 893 901 887 901 132,000
1994/05/20 898 906 898 902 78,000
1994/05/19 898 900 895 898 78,000
1994/05/18 896 899 895 898 68,000
1994/05/17 901 903 890 890 98,000
1994/05/16 892 898 890 898 76,000
1994/05/13 875 890 875 889 33,000
1994/05/12 881 890 876 890 51,000
1994/05/11 880 890 880 880 35,000
1994/05/10 870 880 870 880 41,000
1994/05/09 880 880 870 880 21,000
1994/05/06 888 890 880 888 31,000
1994/05/02 875 875 870 870 30,000
1994/04/28 887 890 877 877 25,000
1994/04/27 875 880 874 877 53,000
1994/04/26 886 886 878 885 53,000
1994/04/25 892 892 880 881 66,000
1994/04/22 889 890 885 885 99,000
1994/04/21 885 890 885 890 77,000
1994/04/20 884 895 884 893 55,000
1994/04/19 914 914 890 895 145,000
1994/04/18 910 915 910 915 34,000
1994/04/15 911 920 900 920 45,000
1994/04/14 890 900 890 900 46,000
1994/04/13 890 914 890 914 65,000
1994/04/12 903 903 895 895 25,000
1994/04/11 895 905 890 905 32,000
1994/04/08 895 900 880 895 53,000
1994/04/07 892 900 880 900 62,000
1994/04/06 908 915 902 902 91,000
1994/04/05 895 900 890 900 45,000
1994/04/04 890 895 880 880 104,000
1994/04/01 895 900 888 895 116,000
1994/03/31 906 906 883 883 45,000
1994/03/30 900 910 883 896 54,000
1994/03/29 911 920 909 909 77,000
1994/03/28 901 909 901 909 60,000
1994/03/25 919 919 909 909 180,000
1994/03/24 911 925 911 920 88,000
1994/03/23 911 925 901 909 193,000
1994/03/22 925 925 911 911 134,000
1994/03/18 939 939 922 925 105,000
1994/03/17 942 944 926 929 1,708,000
1994/03/16 930 948 922 942 212,000
1994/03/15 947 947 922 930 211,000
1994/03/14 960 970 932 940 1,737,000
1994/03/11 933 952 918 950 775,000
1994/03/10 885 925 885 923 583,000
1994/03/09 885 885 875 880 170,000
1994/03/08 879 889 879 885 89,000
1994/03/07 890 890 885 889 85,000
1994/03/04 885 893 881 893 176,000
1994/03/03 890 893 875 875 119,000
1994/03/02 904 909 890 892 114,000
1994/03/01 890 900 890 900 176,000
1994/02/28 870 892 870 889 84,000
1994/02/25 858 872 858 872 168,000
1994/02/24 860 860 855 860 313,000
1994/02/23 860 860 855 856 116,000
1994/02/22 851 863 851 856 209,000
1994/02/21 851 851 841 850 39,000
1994/02/18 850 854 845 851 198,000
1994/02/17 870 870 849 850 195,000
1994/02/16 870 872 865 865 83,000
1994/02/15 866 870 861 870 140,000
1994/02/14 894 900 886 886 64,000
1994/02/10 906 914 900 914 178,000
1994/02/09 917 918 891 899 181,000
1994/02/08 900 909 895 907 297,000
1994/02/07 880 899 880 899 158,000
1994/02/04 878 890 878 890 94,000
1994/02/03 875 885 875 880 272,000
1994/02/02 885 888 875 883 161,000
1994/02/01 885 892 880 885 309,000
1994/01/31 878 880 869 875 333,000
1994/01/28 860 860 840 849 69,000
1994/01/27 850 860 850 850 114,000
1994/01/26 843 850 840 850 145,000
1994/01/25 849 849 835 843 74,000
1994/01/24 821 835 821 829 86,000
1994/01/21 861 861 851 861 126,000
1994/01/20 853 853 845 851 94,000
1994/01/19 835 863 831 853 104,000
1994/01/18 844 848 835 835 50,000
1994/01/17 869 869 835 840 96,000
1994/01/14 840 860 838 859 101,000
1994/01/13 855 855 840 840 55,000
1994/01/12 840 845 835 845 42,000
1994/01/11 855 864 835 835 163,000
1994/01/10 807 847 807 845 262,000
1994/01/07 803 812 798 800 111,000
1994/01/06 820 820 796 813 105,000
1994/01/05 813 824 810 823 48,000
1994/01/04 800 803 790 803 21,000

このページの先頭へ