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
2024-06-212,588.52,6062,566.52,5792,915,8002,579
2024-06-202,579.52,6012,5642,592.52,319,9002,592.50
2024-06-192,5762,6022,565.52,582.52,179,6002,582.50
2024-06-182,5502,600.52,5422,589.52,931,4002,589.50
2024-06-172,5852,601.52,5402,574.53,362,9002,574.50
2024-06-142,5852,6402,583.52,625.56,942,4002,625.50
2024-06-132,6962,7052,6092,617.54,052,7002,617.50
2024-06-122,7302,7352,6772,6933,012,5002,693
2024-06-112,7322,7662,7192,7662,868,0002,766
2024-06-102,721.52,7292,6902,7202,663,7002,720
2024-06-072,691.52,7112,6712,7022,395,4002,702
2024-06-062,7192,7442,685.52,693.53,696,4002,693.50
2024-06-052,6282,6922,6182,6832,638,5002,683
2024-06-042,6332,6702,606.52,626.53,607,7002,626.50
2024-06-032,662.52,695.52,6502,6802,404,6002,680
2024-05-312,6702,6852,644.52,6707,797,9002,670
2024-05-302,6542,6752,542.52,6204,722,5002,620
2024-05-292,6792,7092,669.52,6942,239,9002,694
2024-05-282,7032,7152,6792,689.51,622,0002,689.50
2024-05-272,660.52,699.52,659.52,699.51,815,0002,699.50
2024-05-242,5912,6572,587.52,6451,976,3002,645
2024-05-232,648.52,6892,622.52,677.52,256,2002,677.50
2024-05-222,716.52,716.52,6262,634.52,971,8002,634.50
2024-05-212,797.52,7982,6862,697.52,406,5002,697.50
2024-05-202,7002,8152,6852,7744,574,2002,774
2024-05-172,7552,7552,6752,723.54,163,3002,723.50
2024-05-162,7882,816.52,7302,7954,606,2002,795
2024-05-152,8002,8012,697.52,7104,225,0002,710
2024-05-142,698.52,7002,635.52,664.53,748,1002,664.50
2024-05-132,6302,663.52,6122,663.52,329,5002,663.50
2024-05-102,648.52,672.52,6232,6273,068,6002,627
2024-05-092,595.52,6342,5852,603.51,759,1002,603.50
2024-05-082,6552,659.52,5632,579.53,437,7002,579.50
2024-05-072,6792,6952,6512,666.52,573,2002,666.50
2024-05-022,6182,6792,6132,6631,700,8002,663
2024-05-012,6612,6762,636.52,6592,634,1002,659
2024-04-302,6592,729.52,6562,693.53,760,3002,693.50
2024-04-262,5752,6182,5662,610.52,761,5002,610.50
2024-04-252,6492,667.52,5932,597.53,123,2002,597.50
2024-04-242,653.52,689.52,625.52,6802,909,7002,680
2024-04-232,6072,643.52,6072,6202,469,3002,620
2024-04-222,5992,612.52,550.52,602.53,445,0002,602.50
2024-04-192,5322,5652,5132,538.53,972,9002,538.50
2024-04-182,5802,5922,5442,574.53,006,4002,574.50
2024-04-172,6442,661.52,595.52,596.52,613,4002,596.50
2024-04-162,5732,6572,5522,6413,536,5002,641
2024-04-152,5802,5982,566.52,587.52,329,7002,587.50
2024-04-122,6122,639.52,597.52,618.54,229,5002,618.50
2024-04-112,564.52,572.52,5392,5653,812,2002,565
2024-04-102,6402,6432,605.52,614.52,512,9002,614.50
2024-04-092,6652,6702,6002,646.52,850,8002,646.50
2024-04-082,6842,6952,642.52,654.52,687,7002,654.50
2024-04-052,6562,684.52,6272,6582,927,4002,658
2024-04-042,698.52,742.52,676.52,705.53,949,8002,705.50
2024-04-032,6752,7182,6572,6574,107,3002,657
2024-04-022,7302,7522,690.52,699.53,027,0002,699.50
2024-04-012,7882,8042,7122,736.52,365,5002,736.50
2024-03-292,7252,7512,693.52,7297,188,6002,729
2024-03-282,8902,8902,742.52,759.53,608,9002,759.50
2024-03-275,5605,6855,5205,6312,626,9002,815.50
2024-03-265,4975,5795,4625,5591,997,8002,779.50
2024-03-255,5465,5905,5115,5322,195,3002,766
2024-03-225,6305,7275,5645,6412,692,3002,820.50
2024-03-215,7565,7745,6605,7072,895,7002,853.50
2024-03-195,7125,7295,5915,6562,310,5002,828
2024-03-185,7445,8345,6865,8081,725,9002,904
2024-03-155,6735,7315,6405,6852,115,6002,842.50
2024-03-145,7225,7575,6045,7091,916,3002,854.50
2024-03-135,7235,7415,6365,6802,025,6002,840
2024-03-125,6725,7265,5985,7061,729,4002,853
2024-03-115,6915,7445,6085,7132,277,8002,856.50
2024-03-085,7565,8275,6955,7793,799,1002,889.50
2024-03-075,8535,8855,7445,7562,320,7002,878
2024-03-065,8505,8695,8025,8162,242,2002,908
2024-03-055,9405,9855,8765,9571,802,6002,978.50
2024-03-046,0246,0295,9295,9731,710,2002,986.50
2024-03-015,7765,9275,7605,9241,577,8002,962
2024-02-295,8005,8865,7825,8361,696,1002,918
2024-02-285,8805,9295,7825,8401,439,6002,920
2024-02-275,8615,9055,7815,8101,736,8002,905
2024-02-265,8005,8875,7895,8521,945,5002,926
2024-02-225,6735,7655,6335,7332,009,4002,866.50
2024-02-215,6425,7795,6035,6582,734,6002,829
2024-02-205,6515,6895,5885,6081,472,3002,804
2024-02-195,5185,6335,5005,6331,347,9002,816.50
2024-02-165,3675,5605,3665,4902,753,0002,745
2024-02-155,4875,4955,3335,4322,154,9002,716
2024-02-145,4305,4625,3565,4461,699,2002,723
2024-02-135,3815,4345,2915,4251,916,0002,712.50
2024-02-095,5125,5905,4385,4393,484,2002,719.50
2024-02-085,5005,5915,2615,4255,765,0002,712.50
2024-02-075,0295,1114,9965,0731,885,3002,536.50
2024-02-065,0005,0414,9654,9991,741,7002,499.50
2024-02-055,0705,1255,0665,0691,448,9002,534.50
2024-02-025,0635,0865,0215,0291,072,3002,514.50
2024-02-014,9845,0424,9815,0151,455,1002,507.50
2024-01-314,9145,0354,9065,0311,362,7002,515.50
2024-01-305,0005,0214,9394,9491,252,0002,474.50
2024-01-294,9564,9844,9284,9661,474,0002,483
2024-01-264,9984,9984,9214,9331,415,8002,466.50
2024-01-254,9895,0184,9544,9981,568,5002,499
2024-01-245,0825,1004,9985,0201,567,8002,510
2024-01-235,1555,2555,1315,1492,367,1002,574.50
2024-01-225,0925,1405,0585,0842,089,2002,542
2024-01-195,0705,1135,0285,0551,606,1002,527.50
2024-01-184,9945,0404,9665,0071,671,9002,503.50
2024-01-175,1005,1355,0105,0161,959,0002,508
2024-01-165,0915,1315,0375,0611,363,8002,530.50
2024-01-155,0595,1145,0085,0721,602,6002,536
2024-01-125,1505,1525,0035,0673,705,5002,533.50
2024-01-115,0175,0624,9804,9802,217,9002,490
2024-01-104,8605,0194,8565,0042,592,8002,502
2024-01-094,7324,8584,7294,8272,365,5002,413.50
2024-01-054,7424,7474,6714,6721,824,7002,336
2024-01-044,5884,6984,5344,6912,176,0002,345.50

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