2,653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) |
|---|---|---|---|---|---|---|
| 2018/01/26 | 5,520.0 | 5,550.0 | 5,490.0 | 5,520.0 | 1,380.0 | 952,800 |
| 2018/01/25 | 5,450.0 | 5,560.0 | 5,420.0 | 5,430.0 | 1,357.5 | 1,178,800 |
| 2018/01/24 | 5,600.0 | 5,620.0 | 5,500.0 | 5,500.0 | 1,375.0 | 835,300 |
| 2018/01/23 | 5,490.0 | 5,640.0 | 5,490.0 | 5,630.0 | 1,407.5 | 1,205,500 |
| 2018/01/22 | 5,460.0 | 5,480.0 | 5,390.0 | 5,410.0 | 1,352.5 | 641,100 |
| 2018/01/19 | 5,490.0 | 5,530.0 | 5,420.0 | 5,430.0 | 1,357.5 | 1,023,100 |
| 2018/01/18 | 5,520.0 | 5,550.0 | 5,430.0 | 5,460.0 | 1,365.0 | 1,626,000 |
| 2018/01/17 | 5,520.0 | 5,560.0 | 5,460.0 | 5,470.0 | 1,367.5 | 1,086,900 |
| 2018/01/16 | 5,510.0 | 5,600.0 | 5,500.0 | 5,580.0 | 1,395.0 | 720,400 |
| 2018/01/15 | 5,510.0 | 5,540.0 | 5,470.0 | 5,510.0 | 1,377.5 | 1,007,900 |
| 2018/01/12 | 5,540.0 | 5,560.0 | 5,480.0 | 5,510.0 | 1,377.5 | 1,471,100 |
| 2018/01/11 | 5,550.0 | 5,610.0 | 5,510.0 | 5,560.0 | 1,390.0 | 749,600 |
| 2018/01/10 | 5,580.0 | 5,640.0 | 5,570.0 | 5,590.0 | 1,397.5 | 784,200 |
| 2018/01/09 | 5,600.0 | 5,620.0 | 5,540.0 | 5,600.0 | 1,400.0 | 1,181,000 |
| 2018/01/05 | 5,520.0 | 5,570.0 | 5,470.0 | 5,560.0 | 1,390.0 | 1,044,600 |
| 2018/01/04 | 5,380.0 | 5,510.0 | 5,360.0 | 5,490.0 | 1,372.5 | 1,500,600 |
| 2017/12/29 | 5,320.0 | 5,370.0 | 5,300.0 | 5,340.0 | 1,335.0 | 507,500 |
| 2017/12/28 | 5,330.0 | 5,340.0 | 5,260.0 | 5,270.0 | 1,317.5 | 309,400 |
| 2017/12/27 | 5,360.0 | 5,370.0 | 5,310.0 | 5,320.0 | 1,330.0 | 440,700 |
| 2017/12/26 | 5,320.0 | 5,350.0 | 5,290.0 | 5,340.0 | 1,335.0 | 368,200 |
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。
