4543 テルモ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,675 | 2,735 | 2,670 | 2,699 | 2,579,700 | 2,699 |
| 2024-07-25 | 2,691 | 2,727 | 2,674 | 2,699 | 3,447,700 | 2,699 |
| 2024-07-24 | 2,700 | 2,738.5 | 2,686.5 | 2,706.5 | 1,998,400 | 2,706.50 |
| 2024-07-23 | 2,775 | 2,799 | 2,719 | 2,725 | 1,851,200 | 2,725 |
| 2024-07-22 | 2,776 | 2,786 | 2,743 | 2,780.5 | 2,255,500 | 2,780.50 |
| 2024-07-19 | 2,758.5 | 2,805 | 2,738 | 2,800 | 2,395,500 | 2,800 |
| 2024-07-18 | 2,780 | 2,813 | 2,748.5 | 2,780 | 3,064,600 | 2,780 |
| 2024-07-17 | 2,800 | 2,832.5 | 2,784.5 | 2,826.5 | 3,571,900 | 2,826.50 |
| 2024-07-16 | 2,745.5 | 2,779.5 | 2,740 | 2,759 | 1,896,800 | 2,759 |
| 2024-07-12 | 2,735.5 | 2,767 | 2,709.5 | 2,726.5 | 6,982,400 | 2,726.50 |
| 2024-07-11 | 2,843 | 2,843.5 | 2,779.5 | 2,779.5 | 3,971,600 | 2,779.50 |
| 2024-07-10 | 2,784.5 | 2,837 | 2,770 | 2,820.5 | 3,627,100 | 2,820.50 |
| 2024-07-09 | 2,740 | 2,827 | 2,711 | 2,804.5 | 4,638,500 | 2,804.50 |
| 2024-07-08 | 2,701 | 2,779.5 | 2,701 | 2,739.5 | 4,270,000 | 2,739.50 |
| 2024-07-05 | 2,730 | 2,776 | 2,721 | 2,747.5 | 3,232,100 | 2,747.50 |
| 2024-07-04 | 2,687 | 2,739.5 | 2,682.5 | 2,719.5 | 3,105,200 | 2,719.50 |
| 2024-07-03 | 2,630 | 2,691 | 2,625 | 2,685 | 3,321,700 | 2,685 |
| 2024-07-02 | 2,550 | 2,619 | 2,526.5 | 2,619 | 4,445,100 | 2,619 |
| 2024-07-01 | 2,641 | 2,650 | 2,542 | 2,548 | 3,632,200 | 2,548 |
| 2024-06-28 | 2,620 | 2,653 | 2,595 | 2,653 | 4,055,800 | 2,653 |
| 2024-06-27 | 2,582.5 | 2,636 | 2,566 | 2,634.5 | 4,540,900 | 2,634.50 |
| 2024-06-26 | 2,604 | 2,639.5 | 2,560 | 2,625 | 3,491,300 | 2,625 |
| 2024-06-25 | 2,615.5 | 2,615.5 | 2,575 | 2,599.5 | 2,907,600 | 2,599.50 |
| 2024-06-24 | 2,588.5 | 2,619.5 | 2,558.5 | 2,587 | 3,100,900 | 2,587 |
| 2024-06-21 | 2,588.5 | 2,606 | 2,566.5 | 2,579 | 2,915,800 | 2,579 |
| 2024-06-20 | 2,579.5 | 2,601 | 2,564 | 2,592.5 | 2,319,900 | 2,592.50 |
| 2024-06-19 | 2,576 | 2,602 | 2,565.5 | 2,582.5 | 2,179,600 | 2,582.50 |
| 2024-06-18 | 2,550 | 2,600.5 | 2,542 | 2,589.5 | 2,931,400 | 2,589.50 |
| 2024-06-17 | 2,585 | 2,601.5 | 2,540 | 2,574.5 | 3,362,900 | 2,574.50 |
| 2024-06-14 | 2,585 | 2,640 | 2,583.5 | 2,625.5 | 6,942,400 | 2,625.50 |
| 2024-06-13 | 2,696 | 2,705 | 2,609 | 2,617.5 | 4,052,700 | 2,617.50 |
| 2024-06-12 | 2,730 | 2,735 | 2,677 | 2,693 | 3,012,500 | 2,693 |
| 2024-06-11 | 2,732 | 2,766 | 2,719 | 2,766 | 2,868,000 | 2,766 |
| 2024-06-10 | 2,721.5 | 2,729 | 2,690 | 2,720 | 2,663,700 | 2,720 |
| 2024-06-07 | 2,691.5 | 2,711 | 2,671 | 2,702 | 2,395,400 | 2,702 |
| 2024-06-06 | 2,719 | 2,744 | 2,685.5 | 2,693.5 | 3,696,400 | 2,693.50 |
| 2024-06-05 | 2,628 | 2,692 | 2,618 | 2,683 | 2,638,500 | 2,683 |
| 2024-06-04 | 2,633 | 2,670 | 2,606.5 | 2,626.5 | 3,607,700 | 2,626.50 |
| 2024-06-03 | 2,662.5 | 2,695.5 | 2,650 | 2,680 | 2,404,600 | 2,680 |
| 2024-05-31 | 2,670 | 2,685 | 2,644.5 | 2,670 | 7,797,900 | 2,670 |
| 2024-05-30 | 2,654 | 2,675 | 2,542.5 | 2,620 | 4,722,500 | 2,620 |
| 2024-05-29 | 2,679 | 2,709 | 2,669.5 | 2,694 | 2,239,900 | 2,694 |
| 2024-05-28 | 2,703 | 2,715 | 2,679 | 2,689.5 | 1,622,000 | 2,689.50 |
| 2024-05-27 | 2,660.5 | 2,699.5 | 2,659.5 | 2,699.5 | 1,815,000 | 2,699.50 |
| 2024-05-24 | 2,591 | 2,657 | 2,587.5 | 2,645 | 1,976,300 | 2,645 |
| 2024-05-23 | 2,648.5 | 2,689 | 2,622.5 | 2,677.5 | 2,256,200 | 2,677.50 |
| 2024-05-22 | 2,716.5 | 2,716.5 | 2,626 | 2,634.5 | 2,971,800 | 2,634.50 |
| 2024-05-21 | 2,797.5 | 2,798 | 2,686 | 2,697.5 | 2,406,500 | 2,697.50 |
| 2024-05-20 | 2,700 | 2,815 | 2,685 | 2,774 | 4,574,200 | 2,774 |
| 2024-05-17 | 2,755 | 2,755 | 2,675 | 2,723.5 | 4,163,300 | 2,723.50 |
| 2024-05-16 | 2,788 | 2,816.5 | 2,730 | 2,795 | 4,606,200 | 2,795 |
| 2024-05-15 | 2,800 | 2,801 | 2,697.5 | 2,710 | 4,225,000 | 2,710 |
| 2024-05-14 | 2,698.5 | 2,700 | 2,635.5 | 2,664.5 | 3,748,100 | 2,664.50 |
| 2024-05-13 | 2,630 | 2,663.5 | 2,612 | 2,663.5 | 2,329,500 | 2,663.50 |
| 2024-05-10 | 2,648.5 | 2,672.5 | 2,623 | 2,627 | 3,068,600 | 2,627 |
| 2024-05-09 | 2,595.5 | 2,634 | 2,585 | 2,603.5 | 1,759,100 | 2,603.50 |
| 2024-05-08 | 2,655 | 2,659.5 | 2,563 | 2,579.5 | 3,437,700 | 2,579.50 |
| 2024-05-07 | 2,679 | 2,695 | 2,651 | 2,666.5 | 2,573,200 | 2,666.50 |
| 2024-05-02 | 2,618 | 2,679 | 2,613 | 2,663 | 1,700,800 | 2,663 |
| 2024-05-01 | 2,661 | 2,676 | 2,636.5 | 2,659 | 2,634,100 | 2,659 |
| 2024-04-30 | 2,659 | 2,729.5 | 2,656 | 2,693.5 | 3,760,300 | 2,693.50 |
| 2024-04-26 | 2,575 | 2,618 | 2,566 | 2,610.5 | 2,761,500 | 2,610.50 |
| 2024-04-25 | 2,649 | 2,667.5 | 2,593 | 2,597.5 | 3,123,200 | 2,597.50 |
| 2024-04-24 | 2,653.5 | 2,689.5 | 2,625.5 | 2,680 | 2,909,700 | 2,680 |
| 2024-04-23 | 2,607 | 2,643.5 | 2,607 | 2,620 | 2,469,300 | 2,620 |
| 2024-04-22 | 2,599 | 2,612.5 | 2,550.5 | 2,602.5 | 3,445,000 | 2,602.50 |
| 2024-04-19 | 2,532 | 2,565 | 2,513 | 2,538.5 | 3,972,900 | 2,538.50 |
| 2024-04-18 | 2,580 | 2,592 | 2,544 | 2,574.5 | 3,006,400 | 2,574.50 |
| 2024-04-17 | 2,644 | 2,661.5 | 2,595.5 | 2,596.5 | 2,613,400 | 2,596.50 |
| 2024-04-16 | 2,573 | 2,657 | 2,552 | 2,641 | 3,536,500 | 2,641 |
| 2024-04-15 | 2,580 | 2,598 | 2,566.5 | 2,587.5 | 2,329,700 | 2,587.50 |
| 2024-04-12 | 2,612 | 2,639.5 | 2,597.5 | 2,618.5 | 4,229,500 | 2,618.50 |
| 2024-04-11 | 2,564.5 | 2,572.5 | 2,539 | 2,565 | 3,812,200 | 2,565 |
| 2024-04-10 | 2,640 | 2,643 | 2,605.5 | 2,614.5 | 2,512,900 | 2,614.50 |
| 2024-04-09 | 2,665 | 2,670 | 2,600 | 2,646.5 | 2,850,800 | 2,646.50 |
| 2024-04-08 | 2,684 | 2,695 | 2,642.5 | 2,654.5 | 2,687,700 | 2,654.50 |
| 2024-04-05 | 2,656 | 2,684.5 | 2,627 | 2,658 | 2,927,400 | 2,658 |
| 2024-04-04 | 2,698.5 | 2,742.5 | 2,676.5 | 2,705.5 | 3,949,800 | 2,705.50 |
| 2024-04-03 | 2,675 | 2,718 | 2,657 | 2,657 | 4,107,300 | 2,657 |
| 2024-04-02 | 2,730 | 2,752 | 2,690.5 | 2,699.5 | 3,027,000 | 2,699.50 |
| 2024-04-01 | 2,788 | 2,804 | 2,712 | 2,736.5 | 2,365,500 | 2,736.50 |
| 2024-03-29 | 2,725 | 2,751 | 2,693.5 | 2,729 | 7,188,600 | 2,729 |
| 2024-03-28 | 2,890 | 2,890 | 2,742.5 | 2,759.5 | 3,608,900 | 2,759.50 |
| 2024-03-27 | 5,560 | 5,685 | 5,520 | 5,631 | 2,626,900 | 2,815.50 |
| 2024-03-26 | 5,497 | 5,579 | 5,462 | 5,559 | 1,997,800 | 2,779.50 |
| 2024-03-25 | 5,546 | 5,590 | 5,511 | 5,532 | 2,195,300 | 2,766 |
| 2024-03-22 | 5,630 | 5,727 | 5,564 | 5,641 | 2,692,300 | 2,820.50 |
| 2024-03-21 | 5,756 | 5,774 | 5,660 | 5,707 | 2,895,700 | 2,853.50 |
| 2024-03-19 | 5,712 | 5,729 | 5,591 | 5,656 | 2,310,500 | 2,828 |
| 2024-03-18 | 5,744 | 5,834 | 5,686 | 5,808 | 1,725,900 | 2,904 |
| 2024-03-15 | 5,673 | 5,731 | 5,640 | 5,685 | 2,115,600 | 2,842.50 |
| 2024-03-14 | 5,722 | 5,757 | 5,604 | 5,709 | 1,916,300 | 2,854.50 |
| 2024-03-13 | 5,723 | 5,741 | 5,636 | 5,680 | 2,025,600 | 2,840 |
| 2024-03-12 | 5,672 | 5,726 | 5,598 | 5,706 | 1,729,400 | 2,853 |
| 2024-03-11 | 5,691 | 5,744 | 5,608 | 5,713 | 2,277,800 | 2,856.50 |
| 2024-03-08 | 5,756 | 5,827 | 5,695 | 5,779 | 3,799,100 | 2,889.50 |
| 2024-03-07 | 5,853 | 5,885 | 5,744 | 5,756 | 2,320,700 | 2,878 |
| 2024-03-06 | 5,850 | 5,869 | 5,802 | 5,816 | 2,242,200 | 2,908 |
| 2024-03-05 | 5,940 | 5,985 | 5,876 | 5,957 | 1,802,600 | 2,978.50 |
| 2024-03-04 | 6,024 | 6,029 | 5,929 | 5,973 | 1,710,200 | 2,986.50 |
| 2024-03-01 | 5,776 | 5,927 | 5,760 | 5,924 | 1,577,800 | 2,962 |
| 2024-02-29 | 5,800 | 5,886 | 5,782 | 5,836 | 1,696,100 | 2,918 |
| 2024-02-28 | 5,880 | 5,929 | 5,782 | 5,840 | 1,439,600 | 2,920 |
| 2024-02-27 | 5,861 | 5,905 | 5,781 | 5,810 | 1,736,800 | 2,905 |
| 2024-02-26 | 5,800 | 5,887 | 5,789 | 5,852 | 1,945,500 | 2,926 |
| 2024-02-22 | 5,673 | 5,765 | 5,633 | 5,733 | 2,009,400 | 2,866.50 |
| 2024-02-21 | 5,642 | 5,779 | 5,603 | 5,658 | 2,734,600 | 2,829 |
| 2024-02-20 | 5,651 | 5,689 | 5,588 | 5,608 | 1,472,300 | 2,804 |
| 2024-02-19 | 5,518 | 5,633 | 5,500 | 5,633 | 1,347,900 | 2,816.50 |
| 2024-02-16 | 5,367 | 5,560 | 5,366 | 5,490 | 2,753,000 | 2,745 |
| 2024-02-15 | 5,487 | 5,495 | 5,333 | 5,432 | 2,154,900 | 2,716 |
| 2024-02-14 | 5,430 | 5,462 | 5,356 | 5,446 | 1,699,200 | 2,723 |
| 2024-02-13 | 5,381 | 5,434 | 5,291 | 5,425 | 1,916,000 | 2,712.50 |
| 2024-02-09 | 5,512 | 5,590 | 5,438 | 5,439 | 3,484,200 | 2,719.50 |
| 2024-02-08 | 5,500 | 5,591 | 5,261 | 5,425 | 5,765,000 | 2,712.50 |
| 2024-02-07 | 5,029 | 5,111 | 4,996 | 5,073 | 1,885,300 | 2,536.50 |
| 2024-02-06 | 5,000 | 5,041 | 4,965 | 4,999 | 1,741,700 | 2,499.50 |
| 2024-02-05 | 5,070 | 5,125 | 5,066 | 5,069 | 1,448,900 | 2,534.50 |
| 2024-02-02 | 5,063 | 5,086 | 5,021 | 5,029 | 1,072,300 | 2,514.50 |
| 2024-02-01 | 4,984 | 5,042 | 4,981 | 5,015 | 1,455,100 | 2,507.50 |
| 2024-01-31 | 4,914 | 5,035 | 4,906 | 5,031 | 1,362,700 | 2,515.50 |
| 2024-01-30 | 5,000 | 5,021 | 4,939 | 4,949 | 1,252,000 | 2,474.50 |
| 2024-01-29 | 4,956 | 4,984 | 4,928 | 4,966 | 1,474,000 | 2,483 |
| 2024-01-26 | 4,998 | 4,998 | 4,921 | 4,933 | 1,415,800 | 2,466.50 |
| 2024-01-25 | 4,989 | 5,018 | 4,954 | 4,998 | 1,568,500 | 2,499 |
| 2024-01-24 | 5,082 | 5,100 | 4,998 | 5,020 | 1,567,800 | 2,510 |
| 2024-01-23 | 5,155 | 5,255 | 5,131 | 5,149 | 2,367,100 | 2,574.50 |
| 2024-01-22 | 5,092 | 5,140 | 5,058 | 5,084 | 2,089,200 | 2,542 |
| 2024-01-19 | 5,070 | 5,113 | 5,028 | 5,055 | 1,606,100 | 2,527.50 |
| 2024-01-18 | 4,994 | 5,040 | 4,966 | 5,007 | 1,671,900 | 2,503.50 |
| 2024-01-17 | 5,100 | 5,135 | 5,010 | 5,016 | 1,959,000 | 2,508 |
| 2024-01-16 | 5,091 | 5,131 | 5,037 | 5,061 | 1,363,800 | 2,530.50 |
| 2024-01-15 | 5,059 | 5,114 | 5,008 | 5,072 | 1,602,600 | 2,536 |
| 2024-01-12 | 5,150 | 5,152 | 5,003 | 5,067 | 3,705,500 | 2,533.50 |
| 2024-01-11 | 5,017 | 5,062 | 4,980 | 4,980 | 2,217,900 | 2,490 |
| 2024-01-10 | 4,860 | 5,019 | 4,856 | 5,004 | 2,592,800 | 2,502 |
| 2024-01-09 | 4,732 | 4,858 | 4,729 | 4,827 | 2,365,500 | 2,413.50 |
| 2024-01-05 | 4,742 | 4,747 | 4,671 | 4,672 | 1,824,700 | 2,336 |
| 2024-01-04 | 4,588 | 4,698 | 4,534 | 4,691 | 2,176,000 | 2,345.50 |
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
