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) |
|---|---|---|---|---|---|---|
| 2018/05/09 | 5,910.0 | 5,990.0 | 5,880.0 | 5,950.0 | 1,487.5 | 1,357,000 |
| 2018/05/08 | 6,020.0 | 6,120.0 | 6,020.0 | 6,060.0 | 1,515.0 | 1,180,900 |
| 2018/05/07 | 6,080.0 | 6,170.0 | 6,040.0 | 6,120.0 | 1,530.0 | 1,223,100 |
| 2018/05/02 | 6,190.0 | 6,190.0 | 6,030.0 | 6,120.0 | 1,530.0 | 1,077,100 |
| 2018/05/01 | 6,190.0 | 6,270.0 | 6,170.0 | 6,200.0 | 1,550.0 | 1,194,200 |
| 2018/04/27 | 6,200.0 | 6,230.0 | 6,150.0 | 6,200.0 | 1,550.0 | 1,363,800 |
| 2018/04/26 | 6,040.0 | 6,170.0 | 6,040.0 | 6,150.0 | 1,537.5 | 1,140,200 |
| 2018/04/25 | 5,950.0 | 6,040.0 | 5,920.0 | 6,020.0 | 1,505.0 | 1,116,600 |
| 2018/04/24 | 6,000.0 | 6,000.0 | 5,900.0 | 5,930.0 | 1,482.5 | 1,525,800 |
| 2018/04/23 | 6,110.0 | 6,110.0 | 5,940.0 | 5,950.0 | 1,487.5 | 1,491,000 |
| 2018/04/20 | 6,130.0 | 6,240.0 | 6,030.0 | 6,190.0 | 1,547.5 | 1,742,800 |
| 2018/04/19 | 6,000.0 | 6,110.0 | 6,000.0 | 6,090.0 | 1,522.5 | 1,879,500 |
| 2018/04/18 | 5,840.0 | 5,990.0 | 5,840.0 | 5,950.0 | 1,487.5 | 1,718,100 |
| 2018/04/17 | 5,730.0 | 5,810.0 | 5,730.0 | 5,790.0 | 1,447.5 | 856,200 |
| 2018/04/16 | 5,800.0 | 5,840.0 | 5,720.0 | 5,750.0 | 1,437.5 | 776,600 |
| 2018/04/13 | 5,740.0 | 5,740.0 | 5,630.0 | 5,680.0 | 1,420.0 | 1,424,900 |
| 2018/04/12 | 5,650.0 | 5,760.0 | 5,610.0 | 5,680.0 | 1,420.0 | 1,447,500 |
| 2018/04/11 | 5,790.0 | 5,790.0 | 5,300.0 | 5,510.0 | 1,377.5 | 2,326,500 |
| 2018/04/10 | 5,850.0 | 5,980.0 | 5,810.0 | 5,890.0 | 1,472.5 | 1,507,400 |
| 2018/04/09 | 5,780.0 | 5,900.0 | 5,770.0 | 5,880.0 | 1,470.0 | 1,419,100 |
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。
