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) |
|---|---|---|---|---|---|---|
| 2018/06/06 | 6,340.0 | 6,360.0 | 6,240.0 | 6,360.0 | 1,590.0 | 1,277,400 |
| 2018/06/05 | 6,350.0 | 6,420.0 | 6,310.0 | 6,340.0 | 1,585.0 | 1,103,400 |
| 2018/06/04 | 6,360.0 | 6,370.0 | 6,320.0 | 6,320.0 | 1,580.0 | 1,114,800 |
| 2018/06/01 | 6,470.0 | 6,470.0 | 6,320.0 | 6,340.0 | 1,585.0 | 1,542,300 |
| 2018/05/31 | 6,320.0 | 6,460.0 | 6,320.0 | 6,460.0 | 1,615.0 | 3,138,000 |
| 2018/05/30 | 6,200.0 | 6,330.0 | 6,170.0 | 6,270.0 | 1,567.5 | 1,595,000 |
| 2018/05/29 | 6,340.0 | 6,380.0 | 6,280.0 | 6,330.0 | 1,582.5 | 866,700 |
| 2018/05/28 | 6,390.0 | 6,440.0 | 6,340.0 | 6,370.0 | 1,592.5 | 581,100 |
| 2018/05/25 | 6,330.0 | 6,400.0 | 6,300.0 | 6,370.0 | 1,592.5 | 869,300 |
| 2018/05/24 | 6,350.0 | 6,400.0 | 6,270.0 | 6,290.0 | 1,572.5 | 900,300 |
| 2018/05/23 | 6,390.0 | 6,450.0 | 6,340.0 | 6,380.0 | 1,595.0 | 1,005,500 |
| 2018/05/22 | 6,490.0 | 6,500.0 | 6,450.0 | 6,450.0 | 1,612.5 | 674,900 |
| 2018/05/21 | 6,470.0 | 6,570.0 | 6,460.0 | 6,490.0 | 1,622.5 | 600,000 |
| 2018/05/18 | 6,490.0 | 6,530.0 | 6,480.0 | 6,500.0 | 1,625.0 | 1,051,000 |
| 2018/05/17 | 6,500.0 | 6,510.0 | 6,420.0 | 6,460.0 | 1,615.0 | 1,165,600 |
| 2018/05/16 | 6,350.0 | 6,440.0 | 6,340.0 | 6,420.0 | 1,605.0 | 1,079,000 |
| 2018/05/15 | 6,330.0 | 6,410.0 | 6,300.0 | 6,390.0 | 1,597.5 | 1,556,100 |
| 2018/05/14 | 6,140.0 | 6,300.0 | 6,110.0 | 6,270.0 | 1,567.5 | 1,236,000 |
| 2018/05/11 | 6,040.0 | 6,230.0 | 6,030.0 | 6,210.0 | 1,552.5 | 1,660,000 |
| 2018/05/10 | 6,050.0 | 6,170.0 | 5,920.0 | 6,080.0 | 1,520.0 | 2,022,200 |
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。
