2,752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) |
|---|---|---|---|---|---|---|
| 2018/02/08 | 5,030.0 | 5,130.0 | 5,010.0 | 5,110.0 | 1,277.5 | 1,481,700 |
| 2018/02/07 | 5,160.0 | 5,230.0 | 5,010.0 | 5,010.0 | 1,252.5 | 2,319,100 |
| 2018/02/06 | 5,050.0 | 5,100.0 | 4,910.0 | 5,030.0 | 1,257.5 | 3,058,000 |
| 2018/02/05 | 5,310.0 | 5,350.0 | 5,240.0 | 5,250.0 | 1,312.5 | 1,186,600 |
| 2018/02/02 | 5,440.0 | 5,450.0 | 5,360.0 | 5,410.0 | 1,352.5 | 806,000 |
| 2018/02/01 | 5,370.0 | 5,440.0 | 5,360.0 | 5,440.0 | 1,360.0 | 972,800 |
| 2018/01/31 | 5,390.0 | 5,450.0 | 5,330.0 | 5,340.0 | 1,335.0 | 1,268,100 |
| 2018/01/30 | 5,420.0 | 5,460.0 | 5,360.0 | 5,390.0 | 1,347.5 | 1,030,700 |
| 2018/01/29 | 5,540.0 | 5,570.0 | 5,450.0 | 5,470.0 | 1,367.5 | 923,800 |
| 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 |
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。
