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
2026/05/08 1,985 1,989 1,958 1,973 7,039,600
2026/05/07 1,938 1,982 1,929 1,957 5,956,800
2026/05/01 1,982 2,000 1,951 1,989 3,050,400
2026/04/30 2,037 2,044 1,987 1,997 5,611,200
2026/04/28 2,042 2,058 2,032 2,056 3,992,900
2026/04/27 2,027 2,047 2,002 2,025 5,084,100
2026/04/24 2,032 2,062 2,030 2,056 3,835,700
2026/04/23 2,079 2,096 2,050 2,054 6,605,600
2026/04/22 2,129 2,144 2,104 2,113 3,878,800
2026/04/21 2,188 2,200 2,139 2,145 3,689,200
2026/04/20 2,209 2,213 2,179 2,206 3,699,900
2026/04/17 2,150 2,179 2,145 2,175 3,543,900
2026/04/16 2,217 2,217 2,188 2,188 3,970,000
2026/04/15 2,154 2,189 2,149 2,187 4,309,300
2026/04/14 2,174 2,174 2,146 2,156 3,409,200
2026/04/13 2,123 2,157 2,117 2,134 3,361,300
2026/04/10 2,183 2,189 2,120 2,139 5,439,000
2026/04/09 2,201 2,229 2,169 2,171 5,891,600
2026/04/08 2,266 2,266 2,202 2,209 6,591,300
2026/04/07 2,199 2,229 2,191 2,225 5,337,600
2026/04/06 2,189 2,198 2,175 2,186 3,956,200
2026/04/03 2,180 2,191 2,172 2,182 3,428,700
2026/03/27 2,115 2,142 2,102 2,132 6,912,900
2026/03/26 2,079 2,103 2,069 2,094 4,886,100
2026/03/25 2,108 2,121 2,092 2,095 4,978,100
2026/03/24 2,076 2,096 2,064 2,089 4,847,800
2026/03/23 2,048 2,068 2,042 2,057 7,334,900
2026/03/19 2,080 2,115 2,039 2,039 9,729,900
2026/03/18 2,072 2,134 2,071 2,126 5,859,800
2026/03/17 2,095 2,098 2,078 2,091 4,661,300
2026/03/16 2,084 2,086 2,055 2,075 5,083,700
2026/03/13 2,040 2,090 2,039 2,072 8,709,000
2026/03/12 2,004 2,047 2,003 2,045 6,322,300
2026/03/11 2,063 2,084 2,051 2,054 5,359,100
2026/03/10 2,073 2,074 2,027 2,043 5,289,400
2026/03/09 1,969 2,057 1,963 2,042 9,419,600
2026/03/06 2,016 2,075 2,005 2,061 6,389,000
2026/03/05 1,982 2,006 1,960 1,976 6,646,900
2026/03/04 1,980 1,997 1,934 1,942 7,817,000
2026/03/03 2,020 2,032 2,004 2,014 4,902,600
2026/03/02 2,074 2,080 2,031 2,038 4,695,500
2026/02/27 2,108 2,110 2,078 2,110 8,096,600
2026/02/26 2,040 2,074 2,027 2,048 5,612,600
2026/02/25 2,005 2,060 1,991 2,045 6,793,000
2026/02/24 1,968 2,006 1,956 1,970 4,624,700
2026/02/20 1,980 1,985 1,953 1,962 3,207,300
2026/02/19 1,995 1,999 1,953 1,997 6,050,900
2026/02/18 1,924 1,976 1,918 1,971 6,705,300
2026/02/17 1,949 1,956 1,916 1,947 8,061,300
2026/02/16 1,986 2,005 1,900 1,909 12,174,900
2026/02/13 2,059 2,091 2,011 2,011 15,118,800
2026/02/12 2,100 2,107 2,066 2,070 8,973,900
2026/02/10 2,080 2,131 2,079 2,112 5,555,900
2026/02/09 2,136 2,138 2,074 2,080 10,278,600
2026/02/06 2,020 2,045 1,999 2,045 6,060,500
2026/02/05 2,020 2,054 1,993 2,031 7,713,300
2026/02/04 2,020 2,055 2,016 2,021 6,867,500
2026/02/03 2,037 2,057 2,024 2,051 7,413,400
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

このページの先頭へ