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 |
---|---|---|---|---|---|---|
2025-07-15 | 2,446 | 2,449 | 2,412.5 | 2,442 | 3,547,400 | 2,442 |
2025-07-14 | 2,435.5 | 2,460 | 2,425.5 | 2,445.5 | 2,854,100 | 2,445.50 |
2025-07-11 | 2,485 | 2,499.5 | 2,460.5 | 2,460.5 | 4,134,400 | 2,460.50 |
2025-07-10 | 2,469.5 | 2,471.5 | 2,419 | 2,448.5 | 5,051,100 | 2,448.50 |
2025-07-09 | 2,480 | 2,500 | 2,449 | 2,480.5 | 3,483,100 | 2,480.50 |
2025-07-08 | 2,438 | 2,472.5 | 2,431 | 2,458 | 5,292,600 | 2,458 |
2025-07-07 | 2,470.5 | 2,493 | 2,445 | 2,450 | 2,349,400 | 2,450 |
2025-07-04 | 2,482.5 | 2,486.5 | 2,448.5 | 2,481 | 3,610,000 | 2,481 |
2025-07-03 | 2,490 | 2,499.5 | 2,459.5 | 2,466 | 7,331,700 | 2,466 |
2025-07-02 | 2,573.5 | 2,573.5 | 2,510.5 | 2,518.5 | 5,564,200 | 2,518.50 |
2025-07-01 | 2,664 | 2,678 | 2,595 | 2,602 | 4,160,700 | 2,602 |
2025-06-30 | 2,738 | 2,748.5 | 2,593 | 2,650 | 6,468,800 | 2,650 |
2025-06-27 | 2,700.5 | 2,718 | 2,691 | 2,707.5 | 3,896,600 | 2,707.50 |
2025-06-26 | 2,678.5 | 2,689.5 | 2,658.5 | 2,681.5 | 3,397,900 | 2,681.50 |
2025-06-25 | 2,671.5 | 2,689.5 | 2,647.5 | 2,681.5 | 2,752,200 | 2,681.50 |
2025-06-24 | 2,693 | 2,706.5 | 2,658.5 | 2,680.5 | 2,763,100 | 2,680.50 |
2025-06-23 | 2,617.5 | 2,676.5 | 2,608 | 2,675 | 2,220,400 | 2,675 |
2025-06-20 | 2,626 | 2,640 | 2,602 | 2,623.5 | 5,021,800 | 2,623.50 |
2025-06-19 | 2,622 | 2,638.5 | 2,599.5 | 2,618 | 2,678,700 | 2,618 |
2025-06-18 | 2,575 | 2,637 | 2,574 | 2,630.5 | 3,089,500 | 2,630.50 |
2025-06-17 | 2,581.5 | 2,597 | 2,566 | 2,588.5 | 2,230,100 | 2,588.50 |
2025-06-16 | 2,618 | 2,632 | 2,578.5 | 2,596.5 | 2,309,300 | 2,596.50 |
2025-06-13 | 2,647 | 2,649 | 2,583 | 2,609 | 5,612,700 | 2,609 |
2025-06-12 | 2,600.5 | 2,662 | 2,598 | 2,649 | 2,471,500 | 2,649 |
2025-06-11 | 2,642 | 2,661 | 2,636.5 | 2,650.5 | 1,993,600 | 2,650.50 |
2025-06-10 | 2,628.5 | 2,652.5 | 2,621 | 2,642 | 3,094,200 | 2,642 |
2025-06-09 | 2,609.5 | 2,627 | 2,605.5 | 2,612 | 1,777,000 | 2,612 |
2025-06-06 | 2,581.5 | 2,610.5 | 2,568 | 2,605.5 | 2,313,000 | 2,605.50 |
2025-06-05 | 2,595 | 2,607 | 2,581 | 2,598 | 2,718,600 | 2,598 |
2025-06-04 | 2,622 | 2,647 | 2,610 | 2,610 | 2,183,600 | 2,610 |
2025-06-03 | 2,620 | 2,626 | 2,598 | 2,602.5 | 2,569,000 | 2,602.50 |
2025-06-02 | 2,630 | 2,650.5 | 2,605 | 2,625 | 2,704,700 | 2,625 |
2025-05-30 | 2,690.5 | 2,701 | 2,651.5 | 2,661 | 6,903,500 | 2,661 |
2025-05-29 | 2,732.5 | 2,748 | 2,686 | 2,740.5 | 2,785,000 | 2,740.50 |
2025-05-28 | 2,768.5 | 2,770 | 2,713 | 2,724 | 2,623,600 | 2,724 |
2025-05-27 | 2,673.5 | 2,737.5 | 2,671.5 | 2,721 | 2,000,000 | 2,721 |
2025-05-26 | 2,680 | 2,713 | 2,664 | 2,713 | 2,086,300 | 2,713 |
2025-05-23 | 2,720.5 | 2,736.5 | 2,685.5 | 2,693.5 | 2,848,000 | 2,693.50 |
2025-05-22 | 2,694 | 2,721.5 | 2,647 | 2,707.5 | 3,845,700 | 2,707.50 |
2025-05-21 | 2,744 | 2,777 | 2,692.5 | 2,695.5 | 3,639,500 | 2,695.50 |
2025-05-20 | 2,720 | 2,756.5 | 2,682.5 | 2,694 | 2,929,100 | 2,694 |
2025-05-19 | 2,720 | 2,730 | 2,678 | 2,705 | 2,388,800 | 2,705 |
2025-05-16 | 2,706.5 | 2,719 | 2,676 | 2,718.5 | 2,680,200 | 2,718.50 |
2025-05-15 | 2,676.5 | 2,718.5 | 2,658 | 2,677.5 | 3,592,300 | 2,677.50 |
2025-05-14 | 2,717 | 2,737 | 2,685 | 2,726.5 | 4,506,400 | 2,726.50 |
2025-05-13 | 2,800 | 2,806 | 2,772 | 2,784.5 | 3,608,100 | 2,784.50 |
2025-05-12 | 2,795 | 2,801 | 2,752 | 2,766.5 | 2,943,500 | 2,766.50 |
2025-05-09 | 2,775.5 | 2,797 | 2,760 | 2,776 | 6,226,400 | 2,776 |
2025-05-08 | 2,747.5 | 2,772.5 | 2,734 | 2,756 | 2,656,200 | 2,756 |
2025-05-07 | 2,838 | 2,840 | 2,751.5 | 2,751.5 | 4,854,500 | 2,751.50 |
2025-05-02 | 2,765 | 2,842.5 | 2,759 | 2,831 | 3,172,200 | 2,831 |
2025-05-01 | 2,740 | 2,778.5 | 2,720 | 2,778.5 | 2,310,900 | 2,778.50 |
2025-04-30 | 2,763 | 2,775.5 | 2,718 | 2,739 | 3,795,500 | 2,739 |
2025-04-28 | 2,733.5 | 2,786 | 2,733.5 | 2,752.5 | 2,217,000 | 2,752.50 |
2025-04-25 | 2,759 | 2,777.5 | 2,721 | 2,763 | 2,865,100 | 2,763 |
2025-04-24 | 2,767 | 2,780 | 2,696.5 | 2,719 | 3,420,300 | 2,719 |
2025-04-23 | 2,799 | 2,809.5 | 2,753.5 | 2,764.5 | 3,725,000 | 2,764.50 |
2025-04-22 | 2,712.5 | 2,724.5 | 2,661 | 2,679 | 2,290,900 | 2,679 |
2025-04-21 | 2,725.5 | 2,728.5 | 2,695 | 2,702 | 1,830,000 | 2,702 |
2025-04-18 | 2,673.5 | 2,733.5 | 2,659 | 2,733.5 | 1,870,800 | 2,733.50 |
2025-04-17 | 2,653 | 2,719 | 2,647 | 2,708 | 2,918,500 | 2,708 |
2025-04-16 | 2,700 | 2,710 | 2,604 | 2,623.5 | 3,738,200 | 2,623.50 |
2025-04-15 | 2,701.5 | 2,732.5 | 2,694.5 | 2,713 | 2,399,000 | 2,713 |
2025-04-14 | 2,698.5 | 2,741.5 | 2,674 | 2,676 | 2,898,400 | 2,676 |
2025-04-11 | 2,706.5 | 2,723.5 | 2,640 | 2,677.5 | 6,642,300 | 2,677.50 |
2025-04-10 | 2,779.5 | 2,859.5 | 2,765 | 2,859.5 | 5,197,600 | 2,859.50 |
2025-04-09 | 2,689.5 | 2,724.5 | 2,590 | 2,625 | 5,902,400 | 2,625 |
2025-04-08 | 2,723.5 | 2,767 | 2,678.5 | 2,728.5 | 5,467,900 | 2,728.50 |
2025-04-07 | 2,762 | 2,764 | 2,627.5 | 2,673.5 | 8,969,500 | 2,673.50 |
2025-04-04 | 2,653 | 2,789.5 | 2,650 | 2,768 | 6,803,300 | 2,768 |
2025-04-03 | 2,616 | 2,706 | 2,615 | 2,680 | 5,526,600 | 2,680 |
2025-04-02 | 2,783 | 2,783 | 2,734 | 2,746.5 | 3,725,500 | 2,746.50 |
2025-04-01 | 2,800.5 | 2,814 | 2,754.5 | 2,769.5 | 4,182,600 | 2,769.50 |
2025-03-31 | 2,781.5 | 2,815.5 | 2,770 | 2,797 | 6,187,300 | 2,797 |
2025-03-28 | 2,832.5 | 2,843 | 2,808.5 | 2,831.5 | 4,309,200 | 2,831.50 |
2025-03-27 | 2,787 | 2,852 | 2,785 | 2,834 | 4,665,300 | 2,834 |
2025-03-26 | 2,837.5 | 2,840 | 2,795.5 | 2,809 | 3,203,100 | 2,809 |
2025-03-25 | 2,786.5 | 2,826.5 | 2,782.5 | 2,811 | 3,250,000 | 2,811 |
2025-03-24 | 2,779.5 | 2,785 | 2,741.5 | 2,743 | 2,236,400 | 2,743 |
2025-03-21 | 2,752 | 2,800 | 2,751.5 | 2,770 | 4,420,600 | 2,770 |
2025-03-19 | 2,780 | 2,828 | 2,772 | 2,786.5 | 2,688,800 | 2,786.50 |
2025-03-18 | 2,816.5 | 2,820 | 2,764 | 2,770 | 2,999,000 | 2,770 |
2025-03-17 | 2,770 | 2,795.5 | 2,761.5 | 2,766.5 | 2,439,200 | 2,766.50 |
2025-03-14 | 2,738.5 | 2,776 | 2,721 | 2,757 | 6,537,500 | 2,757 |
2025-03-13 | 2,745.5 | 2,757.5 | 2,727 | 2,727 | 3,896,800 | 2,727 |
2025-03-12 | 2,688 | 2,734.5 | 2,678.5 | 2,722 | 3,621,000 | 2,722 |
2025-03-11 | 2,660.5 | 2,675.5 | 2,621 | 2,661.5 | 3,092,600 | 2,661.50 |
2025-03-10 | 2,701 | 2,715 | 2,671.5 | 2,702.5 | 2,648,900 | 2,702.50 |
2025-03-07 | 2,693.5 | 2,707 | 2,650.5 | 2,681 | 4,422,400 | 2,681 |
2025-03-06 | 2,740 | 2,803 | 2,731.5 | 2,793.5 | 3,601,500 | 2,793.50 |
2025-03-05 | 2,697.5 | 2,737 | 2,658.5 | 2,715.5 | 3,865,100 | 2,715.50 |
2025-03-04 | 2,749.5 | 2,759 | 2,655.5 | 2,701 | 3,696,300 | 2,701 |
2025-03-03 | 2,693 | 2,733.5 | 2,637 | 2,711.5 | 2,864,400 | 2,711.50 |
2025-02-28 | 2,639 | 2,674.5 | 2,614.5 | 2,663 | 3,894,600 | 2,663 |
2025-02-27 | 2,675 | 2,684 | 2,644 | 2,682 | 2,951,800 | 2,682 |
2025-02-26 | 2,656.5 | 2,676 | 2,632 | 2,674 | 3,221,700 | 2,674 |
2025-02-25 | 2,634.5 | 2,678 | 2,619.5 | 2,667 | 4,153,900 | 2,667 |
2025-02-21 | 2,663.5 | 2,676.5 | 2,653 | 2,670.5 | 3,420,900 | 2,670.50 |
2025-02-20 | 2,719 | 2,741 | 2,668 | 2,683 | 3,312,900 | 2,683 |
2025-02-19 | 2,797.5 | 2,800 | 2,735.5 | 2,744 | 2,288,800 | 2,744 |
2025-02-18 | 2,803 | 2,822 | 2,772 | 2,802 | 2,618,900 | 2,802 |
2025-02-17 | 2,777.5 | 2,816.5 | 2,756.5 | 2,811.5 | 2,916,800 | 2,811.50 |
2025-02-14 | 2,740.5 | 2,839 | 2,712 | 2,795.5 | 6,063,400 | 2,795.50 |
2025-02-13 | 2,789 | 2,889 | 2,789 | 2,840.5 | 3,347,400 | 2,840.50 |
2025-02-12 | 2,776 | 2,827.5 | 2,776 | 2,792.5 | 3,392,600 | 2,792.50 |
2025-02-10 | 2,805.5 | 2,820.5 | 2,783.5 | 2,788 | 2,159,300 | 2,788 |
2025-02-07 | 2,810 | 2,841.5 | 2,790.5 | 2,824.5 | 1,790,800 | 2,824.50 |
2025-02-06 | 2,800 | 2,864.5 | 2,796 | 2,845 | 3,156,400 | 2,845 |
2025-02-05 | 2,858.5 | 2,863 | 2,796 | 2,799.5 | 2,537,100 | 2,799.50 |
2025-02-04 | 2,890 | 2,890 | 2,836 | 2,858 | 2,770,700 | 2,858 |
2025-02-03 | 2,780.5 | 2,880 | 2,770.5 | 2,847.5 | 4,978,500 | 2,847.50 |
2025-01-31 | 3,020 | 3,030 | 2,926 | 2,930.5 | 4,929,400 | 2,930.50 |
2025-01-30 | 3,026 | 3,054 | 3,011 | 3,041 | 2,327,800 | 3,041 |
2025-01-29 | 3,069 | 3,071 | 3,041 | 3,056 | 1,876,500 | 3,056 |
2025-01-28 | 3,051 | 3,079 | 3,026 | 3,041 | 2,203,800 | 3,041 |
2025-01-27 | 3,068 | 3,122 | 3,055 | 3,056 | 2,189,800 | 3,056 |
2025-01-24 | 3,028 | 3,069 | 3,018 | 3,030 | 1,808,900 | 3,030 |
2025-01-23 | 3,005 | 3,037 | 2,988.5 | 3,011 | 2,697,000 | 3,011 |
2025-01-22 | 2,981.5 | 3,064 | 2,973 | 3,024 | 3,500,500 | 3,024 |
2025-01-21 | 2,925 | 2,935.5 | 2,900.5 | 2,934.5 | 2,409,300 | 2,934.50 |
2025-01-20 | 2,906 | 2,949.5 | 2,901 | 2,925.5 | 1,811,900 | 2,925.50 |
2025-01-17 | 2,923 | 2,946 | 2,881.5 | 2,915.5 | 2,704,600 | 2,915.50 |
2025-01-16 | 2,989 | 3,001 | 2,932 | 2,947 | 2,601,500 | 2,947 |
2025-01-15 | 3,002 | 3,012 | 2,955 | 2,977 | 2,589,700 | 2,977 |
2025-01-14 | 2,992 | 3,000 | 2,955 | 2,991 | 3,717,500 | 2,991 |
2025-01-10 | 2,989.5 | 3,031 | 2,989.5 | 2,992 | 4,514,400 | 2,992 |
2025-01-09 | 2,983.5 | 3,001 | 2,930 | 2,980.5 | 2,924,900 | 2,980.50 |
2025-01-08 | 3,007 | 3,029 | 2,966.5 | 3,014 | 2,294,900 | 3,014 |
2025-01-07 | 2,987 | 3,038 | 2,986 | 3,003 | 2,444,500 | 3,003 |
2025-01-06 | 3,032 | 3,072 | 2,982.5 | 3,000 | 3,461,200 | 3,000 |
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