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) |
|---|---|---|---|---|---|---|
| 2018/07/20 | 6,270.0 | 6,370.0 | 6,240.0 | 6,280.0 | 1,570.0 | 1,082,400 |
| 2018/07/19 | 6,450.0 | 6,470.0 | 6,260.0 | 6,270.0 | 1,567.5 | 924,400 |
| 2018/07/18 | 6,420.0 | 6,490.0 | 6,390.0 | 6,460.0 | 1,615.0 | 1,005,700 |
| 2018/07/17 | 6,380.0 | 6,420.0 | 6,310.0 | 6,360.0 | 1,590.0 | 1,200,600 |
| 2018/07/13 | 6,330.0 | 6,430.0 | 6,300.0 | 6,340.0 | 1,585.0 | 1,600,600 |
| 2018/07/12 | 6,130.0 | 6,320.0 | 6,130.0 | 6,290.0 | 1,572.5 | 1,593,500 |
| 2018/07/11 | 6,040.0 | 6,170.0 | 6,010.0 | 6,080.0 | 1,520.0 | 1,368,100 |
| 2018/07/10 | 6,040.0 | 6,140.0 | 6,040.0 | 6,050.0 | 1,512.5 | 1,299,900 |
| 2018/07/09 | 6,000.0 | 6,070.0 | 5,960.0 | 6,020.0 | 1,505.0 | 1,028,400 |
| 2018/07/06 | 6,070.0 | 6,110.0 | 5,970.0 | 6,020.0 | 1,505.0 | 1,293,900 |
| 2018/07/05 | 5,980.0 | 6,060.0 | 5,950.0 | 6,010.0 | 1,502.5 | 1,966,100 |
| 2018/07/04 | 6,060.0 | 6,100.0 | 5,980.0 | 6,080.0 | 1,520.0 | 1,446,900 |
| 2018/07/03 | 6,150.0 | 6,170.0 | 6,020.0 | 6,100.0 | 1,525.0 | 1,999,000 |
| 2018/07/02 | 6,310.0 | 6,360.0 | 6,130.0 | 6,150.0 | 1,537.5 | 1,283,500 |
| 2018/06/29 | 6,460.0 | 6,500.0 | 6,340.0 | 6,350.0 | 1,587.5 | 1,211,400 |
| 2018/06/28 | 6,430.0 | 6,450.0 | 6,350.0 | 6,410.0 | 1,602.5 | 1,386,800 |
| 2018/06/27 | 6,500.0 | 6,560.0 | 6,450.0 | 6,450.0 | 1,612.5 | 1,333,900 |
| 2018/06/26 | 6,460.0 | 6,580.0 | 6,440.0 | 6,520.0 | 1,630.0 | 1,377,000 |
| 2018/06/25 | 6,650.0 | 6,670.0 | 6,540.0 | 6,560.0 | 1,640.0 | 1,179,400 |
| 2018/06/22 | 6,670.0 | 6,740.0 | 6,650.0 | 6,680.0 | 1,670.0 | 1,108,500 |
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。
