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) |
|---|---|---|---|---|---|---|
| 2018/10/17 | 6,410.0 | 6,540.0 | 6,370.0 | 6,510.0 | 1,627.5 | 1,663,300 |
| 2018/10/16 | 6,620.0 | 6,670.0 | 6,310.0 | 6,370.0 | 1,592.5 | 2,460,900 |
| 2018/10/15 | 6,690.0 | 6,730.0 | 6,620.0 | 6,620.0 | 1,655.0 | 1,800,700 |
| 2018/10/12 | 6,610.0 | 6,840.0 | 6,600.0 | 6,840.0 | 1,710.0 | 2,360,700 |
| 2018/10/11 | 6,800.0 | 6,850.0 | 6,620.0 | 6,710.0 | 1,677.5 | 2,158,200 |
| 2018/10/10 | 6,920.0 | 7,040.0 | 6,890.0 | 7,040.0 | 1,760.0 | 1,447,500 |
| 2018/10/09 | 6,820.0 | 7,000.0 | 6,790.0 | 6,930.0 | 1,732.5 | 1,699,200 |
| 2018/10/05 | 6,890.0 | 6,970.0 | 6,840.0 | 6,920.0 | 1,730.0 | 1,311,800 |
| 2018/10/04 | 7,080.0 | 7,090.0 | 6,950.0 | 6,970.0 | 1,742.5 | 1,701,800 |
| 2018/10/03 | 6,880.0 | 6,990.0 | 6,860.0 | 6,980.0 | 1,745.0 | 1,423,300 |
| 2018/10/02 | 6,860.0 | 6,950.0 | 6,800.0 | 6,920.0 | 1,730.0 | 1,883,200 |
| 2018/10/01 | 6,800.0 | 6,840.0 | 6,750.0 | 6,820.0 | 1,705.0 | 1,212,300 |
| 2018/09/28 | 6,690.0 | 6,790.0 | 6,660.0 | 6,730.0 | 1,682.5 | 1,883,900 |
| 2018/09/27 | 6,680.0 | 6,800.0 | 6,630.0 | 6,640.0 | 1,660.0 | 1,174,000 |
| 2018/09/26 | 6,640.0 | 6,730.0 | 6,580.0 | 6,720.0 | 1,680.0 | 1,799,700 |
| 2018/09/25 | 6,670.0 | 6,670.0 | 6,500.0 | 6,570.0 | 1,642.5 | 1,671,300 |
| 2018/09/21 | 6,650.0 | 6,770.0 | 6,600.0 | 6,690.0 | 1,672.5 | 2,034,300 |
| 2018/09/20 | 6,540.0 | 6,610.0 | 6,480.0 | 6,550.0 | 1,637.5 | 1,584,700 |
| 2018/09/19 | 6,710.0 | 6,720.0 | 6,520.0 | 6,530.0 | 1,632.5 | 1,511,600 |
| 2018/09/18 | 6,470.0 | 6,660.0 | 6,430.0 | 6,620.0 | 1,655.0 | 1,715,000 |
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。
