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
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
2025/04/08 2,724 2,767 2,679 2,729 5,467,900
2025/04/07 2,762 2,764 2,628 2,674 8,969,500
2025/04/04 2,653 2,790 2,650 2,768 6,803,300
2025/04/03 2,616 2,706 2,615 2,680 5,526,600
2025/04/02 2,783 2,783 2,734 2,747 3,725,500
2025/04/01 2,801 2,814 2,755 2,770 4,182,600
2025/03/31 2,782 2,816 2,770 2,797 6,187,300
2025/03/28 2,833 2,843 2,809 2,832 4,309,200
2025/03/27 2,787 2,852 2,785 2,834 4,665,300
2025/03/26 2,838 2,840 2,796 2,809 3,203,100
2025/03/25 2,787 2,827 2,783 2,811 3,250,000
2025/03/24 2,780 2,785 2,742 2,743 2,236,400
2025/03/21 2,752 2,800 2,752 2,770 4,420,600
2025/03/19 2,780 2,828 2,772 2,787 2,688,800
2025/03/18 2,817 2,820 2,764 2,770 2,999,000
2025/03/17 2,770 2,796 2,762 2,767 2,439,200
2025/03/14 2,739 2,776 2,721 2,757 6,537,500
2025/03/13 2,746 2,758 2,727 2,727 3,896,800
2025/03/12 2,688 2,735 2,679 2,722 3,621,000
2025/03/11 2,661 2,676 2,621 2,662 3,092,600
2025/03/10 2,701 2,715 2,672 2,703 2,648,900
2025/03/07 2,694 2,707 2,651 2,681 4,422,400
2025/03/06 2,740 2,803 2,732 2,794 3,601,500
2025/03/05 2,698 2,737 2,659 2,716 3,865,100
2025/03/04 2,750 2,759 2,656 2,701 3,696,300
2025/03/03 2,693 2,734 2,637 2,712 2,864,400
2025/02/28 2,639 2,675 2,615 2,663 3,894,600
2025/02/27 2,675 2,684 2,644 2,682 2,951,800
2025/02/26 2,657 2,676 2,632 2,674 3,221,700
2025/02/25 2,635 2,678 2,620 2,667 4,153,900
2025/02/21 2,664 2,677 2,653 2,671 3,420,900
2025/02/20 2,719 2,741 2,668 2,683 3,312,900
2025/02/19 2,798 2,800 2,736 2,744 2,288,800
2025/02/18 2,803 2,822 2,772 2,802 2,618,900
2025/02/17 2,778 2,817 2,757 2,812 2,916,800
2025/02/14 2,741 2,839 2,712 2,796 6,063,400
2025/02/13 2,789 2,889 2,789 2,841 3,347,400
2025/02/12 2,776 2,828 2,776 2,793 3,392,600
2025/02/10 2,806 2,821 2,784 2,788 2,159,300
2025/02/07 2,810 2,842 2,791 2,825 1,790,800
2025/02/06 2,800 2,865 2,796 2,845 3,156,400
2025/02/05 2,859 2,863 2,796 2,800 2,537,100
2025/02/04 2,890 2,890 2,836 2,858 2,770,700
2025/02/03 2,781 2,880 2,771 2,848 4,978,500
2025/01/31 3,020 3,030 2,926 2,931 4,929,400
2025/01/30 3,026 3,054 3,011 3,041 2,327,800
2025/01/29 3,069 3,071 3,041 3,056 1,876,500
2025/01/28 3,051 3,079 3,026 3,041 2,203,800
2025/01/27 3,068 3,122 3,055 3,056 2,189,800
2025/01/24 3,028 3,069 3,018 3,030 1,808,900
2025/01/23 3,005 3,037 2,989 3,011 2,697,000
2025/01/22 2,982 3,064 2,973 3,024 3,500,500
2025/01/21 2,925 2,936 2,901 2,935 2,409,300
2025/01/20 2,906 2,950 2,901 2,926 1,811,900
2025/01/17 2,923 2,946 2,882 2,916 2,704,600
2025/01/16 2,989 3,001 2,932 2,947 2,601,500
2025/01/15 3,002 3,012 2,955 2,977 2,589,700
2025/01/14 2,992 3,000 2,955 2,991 3,717,500
2025/01/10 2,990 3,031 2,990 2,992 4,514,400
2025/01/09 2,984 3,001 2,930 2,981 2,924,900
2025/01/08 3,007 3,029 2,967 3,014 2,294,900
2025/01/07 2,987 3,038 2,986 3,003 2,444,500
2025/01/06 3,032 3,072 2,983 3,000 3,461,200

このページの先頭へ