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) |
|---|---|---|---|---|---|---|
| 2018/03/26 | 5,220.0 | 5,300.0 | 5,190.0 | 5,300.0 | 1,325.0 | 1,707,900 |
| 2018/03/23 | 5,390.0 | 5,440.0 | 5,230.0 | 5,240.0 | 1,310.0 | 2,634,400 |
| 2018/03/22 | 5,490.0 | 5,610.0 | 5,480.0 | 5,600.0 | 1,400.0 | 1,424,000 |
| 2018/03/20 | 5,400.0 | 5,440.0 | 5,370.0 | 5,420.0 | 1,355.0 | 981,200 |
| 2018/03/19 | 5,530.0 | 5,560.0 | 5,440.0 | 5,470.0 | 1,367.5 | 987,500 |
| 2018/03/16 | 5,670.0 | 5,670.0 | 5,550.0 | 5,590.0 | 1,397.5 | 957,100 |
| 2018/03/15 | 5,580.0 | 5,630.0 | 5,540.0 | 5,620.0 | 1,405.0 | 652,200 |
| 2018/03/14 | 5,630.0 | 5,640.0 | 5,540.0 | 5,570.0 | 1,392.5 | 1,183,200 |
| 2018/03/13 | 5,640.0 | 5,670.0 | 5,620.0 | 5,660.0 | 1,415.0 | 945,500 |
| 2018/03/12 | 5,850.0 | 5,850.0 | 5,650.0 | 5,700.0 | 1,425.0 | 889,900 |
| 2018/03/09 | 5,720.0 | 5,890.0 | 5,680.0 | 5,710.0 | 1,427.5 | 2,919,900 |
| 2018/03/08 | 5,680.0 | 5,700.0 | 5,620.0 | 5,690.0 | 1,422.5 | 1,666,900 |
| 2018/03/07 | 5,570.0 | 5,670.0 | 5,540.0 | 5,620.0 | 1,405.0 | 1,795,200 |
| 2018/03/06 | 5,450.0 | 5,540.0 | 5,440.0 | 5,510.0 | 1,377.5 | 947,500 |
| 2018/03/05 | 5,410.0 | 5,470.0 | 5,330.0 | 5,360.0 | 1,340.0 | 1,457,400 |
| 2018/03/02 | 5,500.0 | 5,520.0 | 5,410.0 | 5,480.0 | 1,370.0 | 1,866,300 |
| 2018/03/01 | 5,790.0 | 5,800.0 | 5,580.0 | 5,610.0 | 1,402.5 | 1,233,400 |
| 2018/02/28 | 5,710.0 | 5,860.0 | 5,710.0 | 5,770.0 | 1,442.5 | 2,137,200 |
| 2018/02/27 | 5,660.0 | 5,670.0 | 5,610.0 | 5,650.0 | 1,412.5 | 1,285,800 |
| 2018/02/26 | 5,570.0 | 5,630.0 | 5,540.0 | 5,620.0 | 1,405.0 | 767,700 |
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。
