2,644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) |
|---|---|---|---|---|---|---|
| 2018/09/14 | 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 |
| 2018/08/30 | 6,140.0 | 6,160.0 | 6,020.0 | 6,050.0 | 1,512.5 | 1,278,000 |
| 2018/08/29 | 6,080.0 | 6,190.0 | 6,080.0 | 6,130.0 | 1,532.5 | 1,068,600 |
| 2018/08/28 | 6,150.0 | 6,170.0 | 6,070.0 | 6,070.0 | 1,517.5 | 1,095,500 |
| 2018/08/27 | 6,030.0 | 6,130.0 | 6,020.0 | 6,070.0 | 1,517.5 | 780,400 |
| 2018/08/24 | 5,940.0 | 5,990.0 | 5,910.0 | 5,980.0 | 1,495.0 | 1,032,200 |
| 2018/08/23 | 6,050.0 | 6,070.0 | 5,910.0 | 5,940.0 | 1,485.0 | 1,264,600 |
| 2018/08/22 | 6,050.0 | 6,070.0 | 5,970.0 | 6,000.0 | 1,500.0 | 981,900 |
| 2018/08/21 | 5,840.0 | 6,020.0 | 5,820.0 | 6,010.0 | 1,502.5 | 1,430,700 |
| 2018/08/20 | 5,920.0 | 5,940.0 | 5,820.0 | 5,830.0 | 1,457.5 | 947,900 |
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。
