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) |
|---|---|---|---|---|---|---|
| 2018/08/17 | 5,820.0 | 5,920.0 | 5,780.0 | 5,900.0 | 1,475.0 | 1,439,300 |
| 2018/08/16 | 5,720.0 | 5,750.0 | 5,630.0 | 5,720.0 | 1,430.0 | 1,298,300 |
| 2018/08/15 | 5,800.0 | 5,820.0 | 5,700.0 | 5,760.0 | 1,440.0 | 917,200 |
| 2018/08/14 | 5,740.0 | 5,800.0 | 5,690.0 | 5,800.0 | 1,450.0 | 1,207,800 |
| 2018/08/13 | 5,710.0 | 5,720.0 | 5,640.0 | 5,640.0 | 1,410.0 | 1,323,700 |
| 2018/08/10 | 5,940.0 | 5,940.0 | 5,750.0 | 5,750.0 | 1,437.5 | 1,935,200 |
| 2018/08/09 | 5,890.0 | 5,950.0 | 5,730.0 | 5,900.0 | 1,475.0 | 2,176,900 |
| 2018/08/08 | 5,960.0 | 6,130.0 | 5,960.0 | 6,020.0 | 1,505.0 | 1,130,700 |
| 2018/08/07 | 6,070.0 | 6,080.0 | 5,990.0 | 6,000.0 | 1,500.0 | 824,300 |
| 2018/08/06 | 6,150.0 | 6,170.0 | 6,040.0 | 6,110.0 | 1,527.5 | 844,400 |
| 2018/08/03 | 6,180.0 | 6,200.0 | 6,100.0 | 6,150.0 | 1,537.5 | 858,000 |
| 2018/08/02 | 6,220.0 | 6,240.0 | 6,130.0 | 6,150.0 | 1,537.5 | 783,000 |
| 2018/08/01 | 6,190.0 | 6,250.0 | 6,180.0 | 6,220.0 | 1,555.0 | 816,300 |
| 2018/07/31 | 5,990.0 | 6,150.0 | 5,990.0 | 6,130.0 | 1,532.5 | 1,204,600 |
| 2018/07/30 | 6,190.0 | 6,210.0 | 6,050.0 | 6,070.0 | 1,517.5 | 935,100 |
| 2018/07/27 | 6,210.0 | 6,260.0 | 6,180.0 | 6,250.0 | 1,562.5 | 626,000 |
| 2018/07/26 | 6,260.0 | 6,270.0 | 6,180.0 | 6,200.0 | 1,550.0 | 819,700 |
| 2018/07/25 | 6,300.0 | 6,310.0 | 6,200.0 | 6,220.0 | 1,555.0 | 544,000 |
| 2018/07/24 | 6,270.0 | 6,320.0 | 6,220.0 | 6,230.0 | 1,557.5 | 651,000 |
| 2018/07/23 | 6,200.0 | 6,260.0 | 6,190.0 | 6,230.0 | 1,557.5 | 871,300 |
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。
