2,653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) |
|---|---|---|---|---|---|---|
| 2018/04/24 | 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 |
| 2018/04/06 | 5,800.0 | 5,850.0 | 5,760.0 | 5,800.0 | 1,450.0 | 1,809,200 |
| 2018/04/05 | 5,710.0 | 5,840.0 | 5,700.0 | 5,800.0 | 1,450.0 | 1,737,200 |
| 2018/04/04 | 5,600.0 | 5,610.0 | 5,540.0 | 5,580.0 | 1,395.0 | 1,267,000 |
| 2018/04/03 | 5,500.0 | 5,590.0 | 5,460.0 | 5,550.0 | 1,387.5 | 1,237,700 |
| 2018/04/02 | 5,570.0 | 5,640.0 | 5,550.0 | 5,560.0 | 1,390.0 | 866,400 |
| 2018/03/30 | 5,590.0 | 5,620.0 | 5,530.0 | 5,590.0 | 1,397.5 | 1,254,400 |
| 2018/03/29 | 5,480.0 | 5,520.0 | 5,440.0 | 5,480.0 | 1,370.0 | 1,108,500 |
| 2018/03/28 | 5,360.0 | 5,430.0 | 5,330.0 | 5,410.0 | 1,352.5 | 1,311,500 |
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。
