2,756円
テルモの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/10/01 | 6,800.0 | 6,840.0 | 6,750.0 | 6,820.0 | 1,705.0 | 1,212,300 |
| 2018/09/28 | 6,690.0 | 6,790.0 | 6,660.0 | 6,730.0 | 1,682.5 | 1,883,900 |
| 2018/09/27 | 6,680.0 | 6,800.0 | 6,630.0 | 6,640.0 | 1,660.0 | 1,174,000 |
| 2018/09/26 | 6,640.0 | 6,730.0 | 6,580.0 | 6,720.0 | 1,680.0 | 1,799,700 |
| 2018/09/25 | 6,670.0 | 6,670.0 | 6,500.0 | 6,570.0 | 1,642.5 | 1,671,300 |
| 2018/09/21 | 6,650.0 | 6,770.0 | 6,600.0 | 6,690.0 | 1,672.5 | 2,034,300 |
| 2018/09/20 | 6,540.0 | 6,610.0 | 6,480.0 | 6,550.0 | 1,637.5 | 1,584,700 |
| 2018/09/19 | 6,710.0 | 6,720.0 | 6,520.0 | 6,530.0 | 1,632.5 | 1,511,600 |
| 2018/09/18 | 6,470.0 | 6,660.0 | 6,430.0 | 6,620.0 | 1,655.0 | 1,715,000 |
| 2018/09/14 | 6,520.0 | 6,570.0 | 6,390.0 | 6,440.0 | 1,610.0 | 2,515,500 |
| 2018/09/13 | 6,480.0 | 6,510.0 | 6,410.0 | 6,420.0 | 1,605.0 | 1,143,900 |
| 2018/09/12 | 6,490.0 | 6,500.0 | 6,380.0 | 6,490.0 | 1,622.5 | 1,004,700 |
| 2018/09/11 | 6,440.0 | 6,490.0 | 6,410.0 | 6,450.0 | 1,612.5 | 1,146,600 |
| 2018/09/10 | 6,220.0 | 6,420.0 | 6,220.0 | 6,410.0 | 1,602.5 | 1,472,000 |
| 2018/09/07 | 6,210.0 | 6,230.0 | 6,130.0 | 6,200.0 | 1,550.0 | 1,474,600 |
| 2018/09/06 | 6,120.0 | 6,170.0 | 6,060.0 | 6,160.0 | 1,540.0 | 1,000,000 |
| 2018/09/05 | 6,150.0 | 6,170.0 | 6,080.0 | 6,130.0 | 1,532.5 | 1,121,600 |
| 2018/09/04 | 6,070.0 | 6,100.0 | 6,000.0 | 6,090.0 | 1,522.5 | 1,252,600 |
| 2018/09/03 | 6,180.0 | 6,190.0 | 6,080.0 | 6,110.0 | 1,527.5 | 921,300 |
| 2018/08/31 | 6,040.0 | 6,140.0 | 6,020.0 | 6,130.0 | 1,532.5 | 1,358,300 |
おすすめ条件でスクリーニングされた銘柄を見る
テルモの取引履歴を振り返りませんか？
テルモの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
