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) |
|---|---|---|---|---|---|---|
| 2018/06/21 | 6,800.0 | 6,890.0 | 6,750.0 | 6,770.0 | 1,692.5 | 1,656,100 |
| 2018/06/20 | 6,720.0 | 6,880.0 | 6,630.0 | 6,860.0 | 1,715.0 | 1,540,800 |
| 2018/06/19 | 6,780.0 | 6,830.0 | 6,690.0 | 6,710.0 | 1,677.5 | 1,559,200 |
| 2018/06/18 | 6,720.0 | 6,760.0 | 6,700.0 | 6,720.0 | 1,680.0 | 777,100 |
| 2018/06/15 | 6,750.0 | 6,760.0 | 6,640.0 | 6,720.0 | 1,680.0 | 1,189,100 |
| 2018/06/14 | 6,700.0 | 6,710.0 | 6,610.0 | 6,650.0 | 1,662.5 | 1,176,100 |
| 2018/06/13 | 6,550.0 | 6,700.0 | 6,500.0 | 6,670.0 | 1,667.5 | 1,168,400 |
| 2018/06/12 | 6,480.0 | 6,600.0 | 6,460.0 | 6,550.0 | 1,637.5 | 1,308,600 |
| 2018/06/11 | 6,300.0 | 6,400.0 | 6,290.0 | 6,380.0 | 1,595.0 | 789,200 |
| 2018/06/08 | 6,450.0 | 6,450.0 | 6,300.0 | 6,310.0 | 1,577.5 | 2,029,800 |
| 2018/06/07 | 6,360.0 | 6,440.0 | 6,350.0 | 6,410.0 | 1,602.5 | 1,161,900 |
| 2018/06/06 | 6,340.0 | 6,360.0 | 6,240.0 | 6,360.0 | 1,590.0 | 1,277,400 |
| 2018/06/05 | 6,350.0 | 6,420.0 | 6,310.0 | 6,340.0 | 1,585.0 | 1,103,400 |
| 2018/06/04 | 6,360.0 | 6,370.0 | 6,320.0 | 6,320.0 | 1,580.0 | 1,114,800 |
| 2018/06/01 | 6,470.0 | 6,470.0 | 6,320.0 | 6,340.0 | 1,585.0 | 1,542,300 |
| 2018/05/31 | 6,320.0 | 6,460.0 | 6,320.0 | 6,460.0 | 1,615.0 | 3,138,000 |
| 2018/05/30 | 6,200.0 | 6,330.0 | 6,170.0 | 6,270.0 | 1,567.5 | 1,595,000 |
| 2018/05/29 | 6,340.0 | 6,380.0 | 6,280.0 | 6,330.0 | 1,582.5 | 866,700 |
| 2018/05/28 | 6,390.0 | 6,440.0 | 6,340.0 | 6,370.0 | 1,592.5 | 581,100 |
| 2018/05/25 | 6,330.0 | 6,400.0 | 6,300.0 | 6,370.0 | 1,592.5 | 869,300 |
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。
