テルモ株式会社 (4543)

4543
🏛️ 日本 →
2,416.50
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 2,458.50 2,461.00 2,439.00 2,440.00 348.2K
09:05 2,437.50 2,437.50 2,425.50 2,425.50 89.5K
09:10 2,425.50 2,429.00 2,421.00 2,421.00 84.4K
09:15 2,422.00 2,424.00 2,420.00 2,421.50 68.4K
09:20 2,421.00 2,422.50 2,420.50 2,421.50 49.5K
09:25 2,421.00 2,422.00 2,418.50 2,418.50 73.8K
09:30 2,419.00 2,420.00 2,418.00 2,418.50 60.6K
09:35 2,418.50 2,421.50 2,417.50 2,420.00 67.1K
09:40 2,420.50 2,420.50 2,414.50 2,415.50 73.1K
09:45 2,415.00 2,415.50 2,412.00 2,414.50 49.9K
09:50 2,414.00 2,421.00 2,414.00 2,421.00 48.9K
09:55 2,421.50 2,423.50 2,420.50 2,420.50 46.6K
10:00 2,420.50 2,422.00 2,419.50 2,421.50 45.9K
10:05 2,421.50 2,421.50 2,415.00 2,415.00 43.5K
10:10 2,413.00 2,415.50 2,411.00 2,415.00 61.4K
10:15 2,415.50 2,417.50 2,414.00 2,417.00 31.9K
10:20 2,417.00 2,418.00 2,415.00 2,416.00 37.3K
10:25 2,416.00 2,417.00 2,414.00 2,415.50 46.3K
10:30 2,415.50 2,416.50 2,412.00 2,412.00 50.9K
10:35 2,411.00 2,412.50 2,410.50 2,411.00 40.3K
10:40 2,410.50 2,411.50 2,407.50 2,408.50 123.6K
10:45 2,409.00 2,410.00 2,408.50 2,408.50 36.1K
10:50 2,408.50 2,409.50 2,406.50 2,409.50 48.7K
10:55 2,408.50 2,408.50 2,405.50 2,406.50 56.1K
11:00 2,408.00 2,408.00 2,406.50 2,407.00 34.3K
11:05 2,407.00 2,409.00 2,406.50 2,407.00 52.5K
11:10 2,406.50 2,407.00 2,404.00 2,405.00 65.0K
11:15 2,405.00 2,405.00 2,400.00 2,400.50 239.6K
11:20 2,401.00 2,406.00 2,400.00 2,406.00 54.9K
11:25 2,406.50 2,407.50 2,402.00 2,402.50 37.0K
11:30 2,403.00 2,403.00 2,403.00 2,403.00 1.8K
12:30 2,399.50 2,404.00 2,393.50 2,398.50 236.2K
12:35 2,398.50 2,401.00 2,398.00 2,400.00 57.4K
12:40 2,399.50 2,400.00 2,398.50 2,399.00 45.4K
12:45 2,398.50 2,399.50 2,396.50 2,396.50 35.5K
12:50 2,396.50 2,398.00 2,395.50 2,396.50 39.4K
12:55 2,396.00 2,399.00 2,395.50 2,395.50 40.5K
13:00 2,396.00 2,396.00 2,394.50 2,395.50 33.1K
13:05 2,395.50 2,396.50 2,394.50 2,395.00 40.3K
13:10 2,395.00 2,395.00 2,393.00 2,393.50 35.6K
13:15 2,393.50 2,396.50 2,393.50 2,395.50 43.9K
13:20 2,395.50 2,398.00 2,395.50 2,397.50 47.7K
13:25 2,397.50 2,398.50 2,396.50 2,398.00 29.3K
13:30 2,398.00 2,401.50 2,397.00 2,397.00 76.6K
13:35 2,398.50 2,399.00 2,397.50 2,398.50 27.6K
13:40 2,398.00 2,399.00 2,398.00 2,398.00 34.6K
13:45 2,398.00 2,398.50 2,396.50 2,397.00 37.3K
13:50 2,397.00 2,397.50 2,396.50 2,397.00 24.3K
13:55 2,397.00 2,397.00 2,395.50 2,396.50 41.8K
14:00 2,397.00 2,397.50 2,396.50 2,397.50 37.3K
14:05 2,397.50 2,398.50 2,397.00 2,397.50 36.4K
14:10 2,397.50 2,400.00 2,397.50 2,399.00 30.1K
14:15 2,400.50 2,401.50 2,399.50 2,401.00 99.9K
14:20 2,400.50 2,403.50 2,400.50 2,403.00 49.2K
14:25 2,403.00 2,404.50 2,401.50 2,403.50 57.2K
14:30 2,403.50 2,404.00 2,399.50 2,399.50 51.1K
14:35 2,400.00 2,402.50 2,399.50 2,402.50 43.0K
14:40 2,402.00 2,402.00 2,400.50 2,401.00 37.7K
14:45 2,401.00 2,401.50 2,400.00 2,400.00 37.5K
14:50 2,400.50 2,401.50 2,400.00 2,401.00 60.6K
14:55 2,400.50 2,400.50 2,399.00 2,399.50 43.3K
15:00 2,399.50 2,401.50 2,397.50 2,398.50 83.8K
15:05 2,398.50 2,401.50 2,398.50 2,401.50 67.5K
15:10 2,402.00 2,402.50 2,401.00 2,401.50 46.8K
15:15 2,401.50 2,401.50 2,398.50 2,401.00 81.8K
15:20 2,401.00 2,402.50 2,399.00 2,400.50 211.9K
15:30 2,400.00 2,400.00 2,400.00 2,400.00 3,325.4K
日付 始値 高値 安値 終値 出来高
2025-09-29 2,430.00 2,431.00 2,395.50 2,416.50 5.0M
2025-09-26 2,404.00 2,464.00 2,395.00 2,447.50 6.5M
2025-09-25 2,455.50 2,462.50 2,393.00 2,400.00 7.5M
2025-09-24 2,432.00 2,455.50 2,401.00 2,455.50 6.1M
2025-09-22 2,457.00 2,492.50 2,445.00 2,456.50 4.0M
2025-09-19 2,524.50 2,551.50 2,457.00 2,458.50 5.9M
2025-09-18 2,528.00 2,549.00 2,516.50 2,531.00 3.6M
2025-09-17 2,521.00 2,553.00 2,520.50 2,540.50 3.6M
2025-09-16 2,553.50 2,574.00 2,520.50 2,520.50 4.4M
2025-09-12 2,604.00 2,604.50 2,547.00 2,590.50 5.9M
2025-09-11 2,563.00 2,584.50 2,553.00 2,565.00 3.5M
2025-09-10 2,620.00 2,622.00 2,575.00 2,590.00 3.9M
2025-09-09 2,665.00 2,674.00 2,614.00 2,614.00 3.0M
2025-09-08 2,664.50 2,696.50 2,649.00 2,657.50 3.2M
2025-09-05 2,623.50 2,659.50 2,622.50 2,645.50 2.9M
2025-09-04 2,624.00 2,640.00 2,613.00 2,625.50 3.3M
2025-09-03 2,656.00 2,663.00 2,630.00 2,632.00 4.0M
2025-09-02 2,669.00 2,708.00 2,657.00 2,665.50 2.4M
2025-09-01 2,648.50 2,694.00 2,643.50 2,683.00 2.6M
2025-08-29 2,650.50 2,676.50 2,636.00 2,663.50 2.3M
2025-08-28 2,671.00 2,689.00 2,651.50 2,663.00 2.9M
2025-08-27 2,691.00 2,698.00 2,661.00 2,676.50 3.6M
2025-08-26 2,617.00 2,653.50 2,603.00 2,646.00 4.2M
2025-08-25 2,730.00 2,731.00 2,621.50 2,628.00 5.6M
2025-08-22 2,717.50 2,746.00 2,692.00 2,738.50 2.8M
2025-08-21 2,778.50 2,786.00 2,737.00 2,739.50 2.6M
2025-08-20 2,759.00 2,799.50 2,749.00 2,764.50 2.9M
2025-08-19 2,770.00 2,800.00 2,767.00 2,786.00 2.8M
2025-08-18 2,750.00 2,813.50 2,743.00 2,788.50 2.8M
2025-08-15 2,783.50 2,786.00 2,736.50 2,750.00 2.8M
2025-08-14 2,760.00 2,795.00 2,712.00 2,749.50 4.0M
2025-08-13 2,760.00 2,818.00 2,739.00 2,795.50 5.5M
2025-08-12 2,735.00 2,788.50 2,723.00 2,726.50 5.8M
2025-08-08 2,762.50 2,788.00 2,696.00 2,735.50 10.4M
2025-08-07 2,542.00 2,565.50 2,518.00 2,530.00 3.7M
2025-08-06 2,536.50 2,574.00 2,536.50 2,561.00 2.9M
2025-08-05 2,555.50 2,572.50 2,540.50 2,549.00 2.6M
2025-08-04 2,540.00 2,558.00 2,522.00 2,544.50 2.7M
2025-08-01 2,570.00 2,599.00 2,543.50 2,563.50 3.6M
2025-07-31 2,534.50 2,561.00 2,524.50 2,561.00 3.3M
2025-07-30 2,586.50 2,589.00 2,530.50 2,545.50 2.9M
2025-07-29 2,580.00 2,589.50 2,555.50 2,582.00 3.0M
2025-07-28 2,589.00 2,609.00 2,572.50 2,590.00 3.6M
2025-07-25 2,585.00 2,604.00 2,573.50 2,588.00 4.2M
2025-07-24 2,525.50 2,617.50 2,525.50 2,595.50 9.3M
2025-07-23 2,378.00 2,497.50 2,367.00 2,475.50 6.5M
2025-07-22 2,386.00 2,395.00 2,352.00 2,358.50 4.8M
2025-07-18 2,440.00 2,441.50 2,410.00 2,418.50 2.3M
2025-07-17 2,429.00 2,453.00 2,420.00 2,447.00 2.9M
2025-07-16 2,450.50 2,462.50 2,417.00 2,437.00 2.9M
2025-07-15 2,446.00 2,449.00 2,412.50 2,442.00 3.5M
2025-07-14 2,435.50 2,460.00 2,425.50 2,445.50 2.9M
2025-07-11 2,485.00 2,499.50 2,460.50 2,460.50 4.1M
2025-07-10 2,469.50 2,471.50 2,419.00 2,448.50 5.1M
2025-07-09 2,480.00 2,500.00 2,449.00 2,480.50 3.5M
2025-07-08 2,438.00 2,472.50 2,431.00 2,458.00 5.3M
2025-07-07 2,470.50 2,493.00 2,445.00 2,450.00 2.3M
2025-07-04 2,482.50 2,486.50 2,448.50 2,481.00 3.6M
2025-07-03 2,490.00 2,499.50 2,459.50 2,466.00 7.3M
2025-07-02 2,573.50 2,573.50 2,510.50 2,518.50 5.6M
2025-07-01 2,664.00 2,678.00 2,595.00 2,602.00 4.2M
2025-06-30 2,738.00 2,748.50 2,593.00 2,650.00 6.5M
2025-06-27 2,700.50 2,718.00 2,691.00 2,707.50 3.9M
2025-06-26 2,678.50 2,689.50 2,658.50 2,681.50 3.4M
2025-06-25 2,671.50 2,689.50 2,647.50 2,681.50 2.8M
2025-06-24 2,693.00 2,706.50 2,658.50 2,680.50 2.8M
2025-06-23 2,617.50 2,676.50 2,608.00 2,675.00 2.2M
2025-06-20 2,626.00 2,640.00 2,602.00 2,623.50 5.0M
2025-06-19 2,622.00 2,638.50 2,599.50 2,618.00 2.7M
2025-06-18 2,575.00 2,637.00 2,574.00 2,630.50 3.1M
2025-06-17 2,581.50 2,597.00 2,566.00 2,588.50 2.2M
2025-06-16 2,618.00 2,632.00 2,578.50 2,596.50 2.3M
2025-06-13 2,647.00 2,649.00 2,583.00 2,609.00 5.6M
2025-06-12 2,600.50 2,662.00 2,598.00 2,649.00 2.5M
2025-06-11 2,642.00 2,661.00 2,636.50 2,650.50 2.0M
2025-06-10 2,628.50 2,652.50 2,621.00 2,642.00 3.1M
2025-06-09 2,609.50 2,627.00 2,605.50 2,612.00 1.8M
2025-06-06 2,581.50 2,610.50 2,568.00 2,605.50 2.3M
2025-06-05 2,595.00 2,607.00 2,581.00 2,598.00 2.7M
2025-06-04 2,622.00 2,647.00 2,610.00 2,610.00 2.2M
2025-06-03 2,620.00 2,626.00 2,598.00 2,602.50 2.6M
2025-06-02 2,630.00 2,650.50 2,605.00 2,625.00 2.7M
2025-05-30 2,690.50 2,701.00 2,651.50 2,661.00 6.9M
2025-05-29 2,732.50 2,748.00 2,686.00 2,740.50 2.8M
2025-05-28 2,768.50 2,770.00 2,713.00 2,724.00 2.6M
2025-05-27 2,673.50 2,737.50 2,671.50 2,721.00 2.0M
2025-05-26 2,680.00 2,713.00 2,664.00 2,713.00 2.1M
2025-05-23 2,720.50 2,736.50 2,685.50 2,693.50 2.8M
2025-05-22 2,694.00 2,721.50 2,647.00 2,707.50 3.8M
2025-05-21 2,744.00 2,777.00 2,692.50 2,695.50 3.6M
2025-05-20 2,720.00 2,756.50 2,682.50 2,694.00 2.9M
2025-05-19 2,720.00 2,730.00 2,678.00 2,705.00 2.4M
2025-05-16 2,706.50 2,719.00 2,676.00 2,718.50 2.7M
2025-05-15 2,676.50 2,718.50 2,658.00 2,677.50 3.6M
2025-05-14 2,717.00 2,737.00 2,685.00 2,726.50 4.5M
2025-05-13 2,800.00 2,806.00 2,772.00 2,784.50 3.6M
2025-05-12 2,795.00 2,801.00 2,752.00 2,766.50 2.9M
2025-05-09 2,775.50 2,797.00 2,760.00 2,776.00 6.2M
2025-05-08 2,747.50 2,772.50 2,734.00 2,756.00 2.7M
2025-05-07 2,838.00 2,840.00 2,751.50 2,751.50 4.9M
2025-05-02 2,765.00 2,842.50 2,759.00 2,831.00 3.2M
2025-05-01 2,740.00 2,778.50 2,720.00 2,778.50 2.3M
2025-04-30 2,763.00 2,775.50 2,718.00 2,739.00 3.8M
2025-04-28 2,733.50 2,786.00 2,733.50 2,752.50 2.2M
2025-04-25 2,759.00 2,777.50 2,721.00 2,763.00 2.9M
2025-04-24 2,767.00 2,780.00 2,696.50 2,719.00 3.4M
2025-04-23 2,799.00 2,809.50 2,753.50 2,764.50 3.7M
2025-04-22 2,712.50 2,724.50 2,661.00 2,679.00 2.3M
2025-04-21 2,725.50 2,728.50 2,695.00 2,702.00 1.8M
2025-04-18 2,673.50 2,733.50 2,659.00 2,733.50 1.9M
2025-04-17 2,653.00 2,719.00 2,647.00 2,708.00 2.9M
2025-04-16 2,700.00 2,710.00 2,604.00 2,623.50 3.7M
2025-04-15 2,701.50 2,732.50 2,694.50 2,713.00 2.4M
2025-04-14 2,698.50 2,741.50 2,674.00 2,676.00 2.9M
2025-04-11 2,706.50 2,723.50 2,640.00 2,677.50 6.6M
2025-04-10 2,779.50 2,859.50 2,765.00 2,859.50 5.2M
2025-04-09 2,689.50 2,724.50 2,590.00 2,625.00 5.9M
2025-04-08 2,723.50 2,767.00 2,678.50 2,728.50 5.5M
2025-04-07 2,762.00 2,764.00 2,627.50 2,673.50 9.0M
2025-04-04 2,653.00 2,789.50 2,650.00 2,768.00 6.8M
2025-04-03 2,616.00 2,706.00 2,615.00 2,680.00 5.5M
2025-04-02 2,783.00 2,783.00 2,734.00 2,746.50 3.7M
2025-04-01 2,800.50 2,814.00 2,754.50 2,769.50 4.2M
2025-03-31 2,781.50 2,815.50 2,770.00 2,797.00 6.2M
2025-03-28 2,832.50 2,843.00 2,808.50 2,831.50 4.3M
2025-03-27 2,787.00 2,852.00 2,785.00 2,834.00 4.7M
2025-03-26 2,837.50 2,840.00 2,795.50 2,809.00 3.2M
2025-03-25 2,786.50 2,826.50 2,782.50 2,811.00 3.3M
2025-03-24 2,779.50 2,785.00 2,741.50 2,743.00 2.2M
2025-03-21 2,752.00 2,800.00 2,751.50 2,770.00 4.4M
2025-03-19 2,780.00 2,828.00 2,772.00 2,786.50 2.7M
2025-03-18 2,816.50 2,820.00 2,764.00 2,770.00 3.0M
2025-03-17 2,770.00 2,795.50 2,761.50 2,766.50 2.4M
2025-03-14 2,738.50 2,776.00 2,721.00 2,757.00 6.5M
2025-03-13 2,745.50 2,757.50 2,727.00 2,727.00 3.9M
2025-03-12 2,688.00 2,734.50 2,678.50 2,722.00 3.6M
2025-03-11 2,660.50 2,675.50 2,621.00 2,661.50 3.1M
2025-03-10 2,701.00 2,715.00 2,671.50 2,702.50 2.6M
2025-03-07 2,693.50 2,707.00 2,650.50 2,681.00 4.4M
2025-03-06 2,740.00 2,803.00 2,731.50 2,793.50 3.6M
2025-03-05 2,697.50 2,737.00 2,658.50 2,715.50 3.9M
2025-03-04 2,749.50 2,759.00 2,655.50 2,701.00 3.7M
2025-03-03 2,693.00 2,733.50 2,637.00 2,711.50 2.9M
2025-02-28 2,639.00 2,674.50 2,614.50 2,663.00 3.9M
2025-02-27 2,675.00 2,684.00 2,644.00 2,682.00 3.0M
2025-02-26 2,656.50 2,676.00 2,632.00 2,674.00 3.2M
2025-02-25 2,634.50 2,678.00 2,619.50 2,667.00 4.2M
2025-02-21 2,663.50 2,676.50 2,653.00 2,670.50 3.4M
2025-02-20 2,719.00 2,741.00 2,668.00 2,683.00 3.3M
2025-02-19 2,797.50 2,800.00 2,735.50 2,744.00 2.3M
2025-02-18 2,803.00 2,822.00 2,772.00 2,802.00 2.6M
2025-02-17 2,777.50 2,816.50 2,756.50 2,811.50 2.9M
2025-02-14 2,740.50 2,839.00 2,712.00 2,795.50 6.1M
2025-02-13 2,789.00 2,889.00 2,789.00 2,840.50 3.3M
2025-02-12 2,776.00 2,827.50 2,776.00 2,792.50 3.4M
2025-02-10 2,805.50 2,820.50 2,783.50 2,788.00 2.2M
2025-02-07 2,810.00 2,841.50 2,790.50 2,824.50 1.8M
2025-02-06 2,800.00 2,864.50 2,796.00 2,845.00 3.2M
2025-02-05 2,858.50 2,863.00 2,796.00 2,799.50 2.5M
2025-02-04 2,890.00 2,890.00 2,836.00 2,858.00 2.8M
2025-02-03 2,780.50 2,880.00 2,770.50 2,847.50 5.0M
2025-01-31 3,020.00 3,030.00 2,926.00 2,930.50 4.9M
2025-01-30 3,026.00 3,054.00 3,011.00 3,041.00 2.3M
2025-01-29 3,069.00 3,071.00 3,041.00 3,056.00 1.9M
2025-01-28 3,051.00 3,079.00 3,026.00 3,041.00 2.2M
2025-01-27 3,068.00 3,122.00 3,055.00 3,056.00 2.2M
2025-01-24 3,028.00 3,069.00 3,018.00 3,030.00 1.8M
2025-01-23 3,005.00 3,037.00 2,988.50 3,011.00 2.7M
2025-01-22 2,981.50 3,064.00 2,973.00 3,024.00 3.5M
2025-01-21 2,925.00 2,935.50 2,900.50 2,934.50 2.4M
2025-01-20 2,906.00 2,949.50 2,901.00 2,925.50 1.8M
2025-01-17 2,923.00 2,946.00 2,881.50 2,915.50 2.7M
2025-01-16 2,989.00 3,001.00 2,932.00 2,947.00 2.6M
2025-01-15 3,002.00 3,012.00 2,955.00 2,977.00 2.6M
2025-01-14 2,992.00 3,000.00 2,955.00 2,991.00 3.7M
2025-01-10 2,989.50 3,031.00 2,989.50 2,992.00 4.5M
2025-01-09 2,983.50 3,001.00 2,930.00 2,980.50 2.9M
2025-01-08 3,007.00 3,029.00 2,966.50 3,014.00 2.3M
2025-01-07 2,987.00 3,038.00 2,986.00 3,003.00 2.4M
2025-01-06 3,032.00 3,072.00 2,982.50 3,000.00 3.5M