株式
  1. HOME >
  2. 株価時系列 >
  3. 4543

4543 テルモ(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-10-302,468.52,484.52,4422,4754,777,0002,475
2025-10-292,5382,5642,4732,4813,717,2002,481
2025-10-282,5582,5762,5452,5582,391,0002,558
2025-10-272,5732,6012,557.52,5622,835,1002,562
2025-10-242,5432,567.52,5302,5302,967,9002,530
2025-10-232,5762,591.52,553.52,5603,249,8002,560
2025-10-222,554.52,6252,5542,601.54,564,6002,601.50
2025-10-212,5522,5762,542.52,554.53,239,9002,554.50
2025-10-202,5742,5742,5332,5353,447,1002,535
2025-10-172,455.52,5152,4552,4773,281,8002,477
2025-10-162,499.52,505.52,474.52,492.53,251,4002,492.50
2025-10-152,4652,4852,427.52,4854,146,2002,485
2025-10-142,418.52,488.52,418.52,458.55,292,4002,458.50
2025-10-102,5362,5362,494.52,494.55,872,3002,494.50
2025-10-092,5302,5422,506.52,506.54,142,8002,506.50
2025-10-082,5822,5932,529.52,543.54,088,2002,543.50
2025-10-072,5622,5872,5432,572.54,873,2002,572.50
2025-10-062,527.52,5802,5102,5627,321,5002,562
2025-10-032,388.52,4432,3882,4434,456,5002,443
2025-10-022,4122,4232,363.52,385.55,521,1002,385.50
2025-10-012,435.52,443.52,4072,442.54,498,8002,442.50
2025-09-302,4122,452.52,404.52,4434,937,4002,443
2025-09-292,4302,4312,395.52,416.55,043,6002,416.50
2025-09-262,4042,4642,3952,447.56,490,8002,447.50
2025-09-252,455.52,462.52,3932,4007,494,1002,400
2025-09-242,4322,455.52,4012,455.56,057,6002,455.50
2025-09-222,4572,492.52,4452,456.54,047,6002,456.50
2025-09-192,524.52,551.52,4572,458.55,925,6002,458.50
2025-09-182,5282,5492,516.52,5313,557,4002,531
2025-09-172,5212,5532,520.52,540.53,572,0002,540.50
2025-09-162,553.52,5742,520.52,520.54,424,3002,520.50
2025-09-122,6042,604.52,5472,590.55,925,8002,590.50
2025-09-112,5632,584.52,5532,5653,483,3002,565
2025-09-102,6202,6222,5752,5903,904,5002,590
2025-09-092,6652,6742,6142,6143,022,2002,614
2025-09-082,664.52,696.52,6492,657.53,185,2002,657.50
2025-09-052,623.52,659.52,622.52,645.52,923,1002,645.50
2025-09-042,6242,6402,6132,625.53,253,1002,625.50
2025-09-032,6562,6632,6302,6323,958,8002,632
2025-09-022,6692,7082,6572,665.52,378,0002,665.50
2025-09-012,648.52,6942,643.52,6832,595,9002,683
2025-08-292,650.52,676.52,6362,663.52,339,0002,663.50
2025-08-282,6712,6892,651.52,6632,853,1002,663
2025-08-272,6912,6982,6612,676.53,560,0002,676.50
2025-08-262,6172,653.52,6032,6464,159,9002,646
2025-08-252,7302,7312,621.52,6285,599,7002,628
2025-08-222,717.52,7462,6922,738.52,766,6002,738.50
2025-08-212,778.52,7862,7372,739.52,601,1002,739.50
2025-08-202,7592,799.52,7492,764.52,910,7002,764.50
2025-08-192,7702,8002,7672,7862,824,8002,786
2025-08-182,7502,813.52,7432,788.52,819,8002,788.50
2025-08-152,783.52,7862,736.52,7502,780,9002,750
2025-08-142,7602,7952,7122,749.53,993,4002,749.50
2025-08-132,7602,8182,7392,795.55,481,6002,795.50
2025-08-122,7352,788.52,7232,726.55,805,8002,726.50
2025-08-082,762.52,7882,6962,735.510,395,8002,735.50
2025-08-072,5422,565.52,5182,5303,689,8002,530
2025-08-062,536.52,5742,536.52,5612,946,5002,561
2025-08-052,555.52,572.52,540.52,5492,644,2002,549
2025-08-042,5402,5582,5222,544.52,740,4002,544.50
2025-08-012,5702,5992,543.52,563.53,614,2002,563.50
2025-07-312,534.52,5612,524.52,5613,337,4002,561
2025-07-302,586.52,5892,530.52,545.52,940,3002,545.50
2025-07-292,5802,589.52,555.52,5822,980,4002,582
2025-07-282,5892,6092,572.52,5903,636,5002,590
2025-07-252,5852,6042,573.52,5884,195,3002,588
2025-07-242,525.52,617.52,525.52,595.59,300,4002,595.50
2025-07-232,3782,497.52,3672,475.56,536,9002,475.50
2025-07-222,3862,3952,3522,358.54,821,4002,358.50
2025-07-182,4402,441.52,4102,418.52,341,8002,418.50
2025-07-172,4292,4532,4202,4472,862,1002,447
2025-07-162,450.52,462.52,4172,4372,859,0002,437
2025-07-152,4462,4492,412.52,4423,547,4002,442
2025-07-142,435.52,4602,425.52,445.52,854,1002,445.50
2025-07-112,4852,499.52,460.52,460.54,134,4002,460.50
2025-07-102,469.52,471.52,4192,448.55,051,1002,448.50
2025-07-092,4802,5002,4492,480.53,483,1002,480.50
2025-07-082,4382,472.52,4312,4585,292,6002,458
2025-07-072,470.52,4932,4452,4502,349,4002,450
2025-07-042,482.52,486.52,448.52,4813,610,0002,481
2025-07-032,4902,499.52,459.52,4667,331,7002,466
2025-07-022,573.52,573.52,510.52,518.55,564,2002,518.50
2025-07-012,6642,6782,5952,6024,160,7002,602
2025-06-302,7382,748.52,5932,6506,468,8002,650
2025-06-272,700.52,7182,6912,707.53,896,6002,707.50
2025-06-262,678.52,689.52,658.52,681.53,397,9002,681.50
2025-06-252,671.52,689.52,647.52,681.52,752,2002,681.50
2025-06-242,6932,706.52,658.52,680.52,763,1002,680.50
2025-06-232,617.52,676.52,6082,6752,220,4002,675
2025-06-202,6262,6402,6022,623.55,021,8002,623.50
2025-06-192,6222,638.52,599.52,6182,678,7002,618
2025-06-182,5752,6372,5742,630.53,089,5002,630.50
2025-06-172,581.52,5972,5662,588.52,230,1002,588.50
2025-06-162,6182,6322,578.52,596.52,309,3002,596.50
2025-06-132,6472,6492,5832,6095,612,7002,609
2025-06-122,600.52,6622,5982,6492,471,5002,649
2025-06-112,6422,6612,636.52,650.51,993,6002,650.50
2025-06-102,628.52,652.52,6212,6423,094,2002,642
2025-06-092,609.52,6272,605.52,6121,777,0002,612
2025-06-062,581.52,610.52,5682,605.52,313,0002,605.50
2025-06-052,5952,6072,5812,5982,718,6002,598
2025-06-042,6222,6472,6102,6102,183,6002,610
2025-06-032,6202,6262,5982,602.52,569,0002,602.50
2025-06-022,6302,650.52,6052,6252,704,7002,625
2025-05-302,690.52,7012,651.52,6616,903,5002,661
2025-05-292,732.52,7482,6862,740.52,785,0002,740.50
2025-05-282,768.52,7702,7132,7242,623,6002,724
2025-05-272,673.52,737.52,671.52,7212,000,0002,721
2025-05-262,6802,7132,6642,7132,086,3002,713
2025-05-232,720.52,736.52,685.52,693.52,848,0002,693.50
2025-05-222,6942,721.52,6472,707.53,845,7002,707.50
2025-05-212,7442,7772,692.52,695.53,639,5002,695.50
2025-05-202,7202,756.52,682.52,6942,929,1002,694
2025-05-192,7202,7302,6782,7052,388,8002,705
2025-05-162,706.52,7192,6762,718.52,680,2002,718.50
2025-05-152,676.52,718.52,6582,677.53,592,3002,677.50
2025-05-142,7172,7372,6852,726.54,506,4002,726.50
2025-05-132,8002,8062,7722,784.53,608,1002,784.50
2025-05-122,7952,8012,7522,766.52,943,5002,766.50
2025-05-092,775.52,7972,7602,7766,226,4002,776
2025-05-082,747.52,772.52,7342,7562,656,2002,756
2025-05-072,8382,8402,751.52,751.54,854,5002,751.50
2025-05-022,7652,842.52,7592,8313,172,2002,831
2025-05-012,7402,778.52,7202,778.52,310,9002,778.50
2025-04-302,7632,775.52,7182,7393,795,5002,739
2025-04-282,733.52,7862,733.52,752.52,217,0002,752.50
2025-04-252,7592,777.52,7212,7632,865,1002,763
2025-04-242,7672,7802,696.52,7193,420,3002,719
2025-04-232,7992,809.52,753.52,764.53,725,0002,764.50
2025-04-222,712.52,724.52,6612,6792,290,9002,679
2025-04-212,725.52,728.52,6952,7021,830,0002,702
2025-04-182,673.52,733.52,6592,733.51,870,8002,733.50
2025-04-172,6532,7192,6472,7082,918,5002,708
2025-04-162,7002,7102,6042,623.53,738,2002,623.50
2025-04-152,701.52,732.52,694.52,7132,399,0002,713
2025-04-142,698.52,741.52,6742,6762,898,4002,676
2025-04-112,706.52,723.52,6402,677.56,642,3002,677.50
2025-04-102,779.52,859.52,7652,859.55,197,6002,859.50
2025-04-092,689.52,724.52,5902,6255,902,4002,625
2025-04-082,723.52,7672,678.52,728.55,467,9002,728.50
2025-04-072,7622,7642,627.52,673.58,969,5002,673.50
2025-04-042,6532,789.52,6502,7686,803,3002,768
2025-04-032,6162,7062,6152,6805,526,6002,680
2025-04-022,7832,7832,7342,746.53,725,5002,746.50
2025-04-012,800.52,8142,754.52,769.54,182,6002,769.50
2025-03-312,781.52,815.52,7702,7976,187,3002,797
2025-03-282,832.52,8432,808.52,831.54,309,2002,831.50
2025-03-272,7872,8522,7852,8344,665,3002,834
2025-03-262,837.52,8402,795.52,8093,203,1002,809
2025-03-252,786.52,826.52,782.52,8113,250,0002,811
2025-03-242,779.52,7852,741.52,7432,236,4002,743
2025-03-212,7522,8002,751.52,7704,420,6002,770
2025-03-192,7802,8282,7722,786.52,688,8002,786.50
2025-03-182,816.52,8202,7642,7702,999,0002,770
2025-03-172,7702,795.52,761.52,766.52,439,2002,766.50
2025-03-142,738.52,7762,7212,7576,537,5002,757
2025-03-132,745.52,757.52,7272,7273,896,8002,727
2025-03-122,6882,734.52,678.52,7223,621,0002,722
2025-03-112,660.52,675.52,6212,661.53,092,6002,661.50
2025-03-102,7012,7152,671.52,702.52,648,9002,702.50
2025-03-072,693.52,7072,650.52,6814,422,4002,681
2025-03-062,7402,8032,731.52,793.53,601,5002,793.50
2025-03-052,697.52,7372,658.52,715.53,865,1002,715.50
2025-03-042,749.52,7592,655.52,7013,696,3002,701
2025-03-032,6932,733.52,6372,711.52,864,4002,711.50
2025-02-282,6392,674.52,614.52,6633,894,6002,663
2025-02-272,6752,6842,6442,6822,951,8002,682
2025-02-262,656.52,6762,6322,6743,221,7002,674
2025-02-252,634.52,6782,619.52,6674,153,9002,667
2025-02-212,663.52,676.52,6532,670.53,420,9002,670.50
2025-02-202,7192,7412,6682,6833,312,9002,683
2025-02-192,797.52,8002,735.52,7442,288,8002,744
2025-02-182,8032,8222,7722,8022,618,9002,802
2025-02-172,777.52,816.52,756.52,811.52,916,8002,811.50
2025-02-142,740.52,8392,7122,795.56,063,4002,795.50
2025-02-132,7892,8892,7892,840.53,347,4002,840.50
2025-02-122,7762,827.52,7762,792.53,392,6002,792.50
2025-02-102,805.52,820.52,783.52,7882,159,3002,788
2025-02-072,8102,841.52,790.52,824.51,790,8002,824.50
2025-02-062,8002,864.52,7962,8453,156,4002,845
2025-02-052,858.52,8632,7962,799.52,537,1002,799.50
2025-02-042,8902,8902,8362,8582,770,7002,858
2025-02-032,780.52,8802,770.52,847.54,978,5002,847.50
2025-01-313,0203,0302,9262,930.54,929,4002,930.50
2025-01-303,0263,0543,0113,0412,327,8003,041
2025-01-293,0693,0713,0413,0561,876,5003,056
2025-01-283,0513,0793,0263,0412,203,8003,041
2025-01-273,0683,1223,0553,0562,189,8003,056
2025-01-243,0283,0693,0183,0301,808,9003,030
2025-01-233,0053,0372,988.53,0112,697,0003,011
2025-01-222,981.53,0642,9733,0243,500,5003,024
2025-01-212,9252,935.52,900.52,934.52,409,3002,934.50
2025-01-202,9062,949.52,9012,925.51,811,9002,925.50
2025-01-172,9232,9462,881.52,915.52,704,6002,915.50
2025-01-162,9893,0012,9322,9472,601,5002,947
2025-01-153,0023,0122,9552,9772,589,7002,977
2025-01-142,9923,0002,9552,9913,717,5002,991
2025-01-102,989.53,0312,989.52,9924,514,4002,992
2025-01-092,983.53,0012,9302,980.52,924,9002,980.50
2025-01-083,0073,0292,966.53,0142,294,9003,014
2025-01-072,9873,0382,9863,0032,444,5003,003
2025-01-063,0323,0722,982.53,0003,461,2003,000

分割・併合履歴 ： [2024-03-28]1株→2株 [2019-03-27]1株→2株 [2014-03-27]1株→2株 [1989-09-26]1株→1.1株 [1985-09-26]1株→1.3株 [1983-10-17]1株→1.5株