テルモ
4543プライム/精密機器/TERUMO CORPORATION
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,039.5 | 2,090.0 | 2,038.5 | 2,071.5 | +27.0 | +1.32% | 8,709,000 |
| 2026-03-12 | 2,004.0 | 2,046.5 | 2,003.0 | 2,044.5 | -9.5 | -0.46% | 6,322,300 |
| 2026-03-11 | 2,063.0 | 2,084.0 | 2,050.5 | 2,054.0 | +11.0 | +0.54% | 5,359,100 |
| 2026-03-10 | 2,073.0 | 2,074.0 | 2,026.5 | 2,043.0 | +1.0 | +0.05% | 5,289,400 |
| 2026-03-09 | 1,968.5 | 2,057.0 | 1,963.0 | 2,042.0 | -19.0 | -0.92% | 9,419,600 |
| 2026-03-06 | 2,015.5 | 2,075.0 | 2,004.5 | 2,061.0 | +85.5 | +4.33% | 6,389,000 |
| 2026-03-05 | 1,982.0 | 2,005.5 | 1,959.5 | 1,975.5 | +33.5 | +1.73% | 6,646,900 |
| 2026-03-04 | 1,980.0 | 1,996.5 | 1,934.0 | 1,942.0 | -71.5 | -3.55% | 7,817,000 |
| 2026-03-03 | 2,020.0 | 2,032.0 | 2,003.5 | 2,013.5 | -24.5 | -1.20% | 4,902,600 |
| 2026-03-02 | 2,074.0 | 2,080.0 | 2,031.0 | 2,038.0 | -72.0 | -3.41% | 4,695,500 |
| 2026-02-27 | 2,108.0 | 2,110.0 | 2,077.5 | 2,110.0 | +62.5 | +3.05% | 8,096,600 |
| 2026-02-26 | 2,040.0 | 2,073.5 | 2,027.0 | 2,047.5 | +3.0 | +0.15% | 5,612,600 |
| 2026-02-25 | 2,005.0 | 2,059.5 | 1,990.5 | 2,044.5 | +75.0 | +3.81% | 6,793,000 |
| 2026-02-24 | 1,967.5 | 2,005.5 | 1,956.0 | 1,969.5 | +7.5 | +0.38% | 4,624,700 |
| 2026-02-20 | 1,980.0 | 1,985.0 | 1,952.5 | 1,962.0 | -35.0 | -1.75% | 3,207,300 |
| 2026-02-19 | 1,995.0 | 1,999.0 | 1,952.5 | 1,997.0 | +26.5 | +1.34% | 6,050,900 |
| 2026-02-18 | 1,924.0 | 1,975.5 | 1,917.5 | 1,970.5 | +24.0 | +1.23% | 6,705,300 |
| 2026-02-17 | 1,949.0 | 1,956.0 | 1,915.5 | 1,946.5 | +37.5 | +1.96% | 8,061,300 |
| 2026-02-16 | 1,986.0 | 2,004.5 | 1,900.0 | 1,909.0 | -101.5 | -5.05% | 12,174,900 |
| 2026-02-13 | 2,058.5 | 2,091.0 | 2,010.5 | 2,010.5 | -59.5 | -2.87% | 15,118,800 |
| 2026-02-12 | 2,100.0 | 2,107.0 | 2,066.0 | 2,070.0 | -42.0 | -1.99% | 8,973,900 |
| 2026-02-10 | 2,080.0 | 2,131.0 | 2,079.0 | 2,112.0 | +32.0 | +1.54% | 5,555,900 |
| 2026-02-09 | 2,135.5 | 2,138.0 | 2,073.5 | 2,080.0 | +35.0 | +1.71% | 10,278,600 |
| 2026-02-06 | 2,020.0 | 2,045.0 | 1,999.0 | 2,045.0 | +14.0 | +0.69% | 6,060,500 |
| 2026-02-05 | 2,020.0 | 2,053.5 | 1,993.0 | 2,031.0 | +10.5 | +0.52% | 7,713,300 |
| 2026-02-04 | 2,020.0 | 2,054.5 | 2,016.0 | 2,020.5 | -30.0 | -1.46% | 6,867,500 |
| 2026-02-03 | 2,037.0 | 2,056.5 | 2,024.0 | 2,050.5 | +2.5 | +0.12% | 7,413,400 |
| 2026-02-02 | 2,067.0 | 2,073.5 | 2,025.0 | 2,048.0 | +30.5 | +1.51% | 5,867,300 |
| 2026-01-30 | 1,995.0 | 2,020.5 | 1,989.0 | 2,017.5 | +19.5 | +0.98% | 6,848,900 |
| 2026-01-29 | 1,998.0 | 2,019.5 | 1,975.0 | 1,998.0 | -23.5 | -1.16% | 7,785,500 |
| 2026-01-28 | 2,050.0 | 2,055.0 | 2,020.5 | 2,021.5 | -60.0 | -2.88% | 7,788,300 |
| 2026-01-27 | 2,112.5 | 2,112.5 | 2,073.5 | 2,081.5 | -43.0 | -2.02% | 4,598,600 |
| 2026-01-26 | 2,121.5 | 2,135.5 | 2,111.5 | 2,124.5 | -35.0 | -1.62% | 5,546,100 |
| 2026-01-23 | 2,189.5 | 2,191.0 | 2,157.0 | 2,159.5 | -18.0 | -0.83% | 4,935,000 |
| 2026-01-22 | 2,170.0 | 2,178.0 | 2,151.5 | 2,177.5 | +26.0 | +1.21% | 5,780,600 |
| 2026-01-21 | 2,132.0 | 2,154.0 | 2,093.5 | 2,151.5 | -2.5 | -0.12% | 7,549,500 |
| 2026-01-20 | 2,145.0 | 2,165.0 | 2,138.0 | 2,154.0 | -2.5 | -0.12% | 4,721,400 |
| 2026-01-19 | 2,184.0 | 2,198.5 | 2,147.5 | 2,156.5 | -45.5 | -2.07% | 4,987,000 |
| 2026-01-16 | 2,218.0 | 2,228.5 | 2,178.0 | 2,202.0 | -38.0 | -1.70% | 6,531,800 |
| 2026-01-15 | 2,284.0 | 2,290.0 | 2,234.5 | 2,240.0 | -38.0 | -1.67% | 8,530,300 |
| 2026-01-14 | 2,242.0 | 2,299.5 | 2,242.0 | 2,278.0 | +8.0 | +0.35% | 8,392,100 |
| 2026-01-13 | 2,276.5 | 2,293.5 | 2,264.5 | 2,270.0 | +3.5 | +0.15% | 6,363,300 |
| 2026-01-09 | 2,231.5 | 2,274.0 | 2,228.0 | 2,266.5 | -15.0 | -0.66% | 7,906,200 |
| 2026-01-08 | 2,257.0 | 2,302.0 | 2,254.5 | 2,281.5 | +9.5 | +0.42% | 6,406,900 |
| 2026-01-07 | 2,240.0 | 2,280.5 | 2,240.0 | 2,272.0 | -5.5 | -0.24% | 4,965,800 |
| 2026-01-06 | 2,259.0 | 2,279.0 | 2,251.0 | 2,277.5 | +15.0 | +0.66% | 5,372,300 |
| 2026-01-05 | 2,283.5 | 2,293.0 | 2,259.0 | 2,262.5 | -7.5 | -0.33% | 5,754,600 |
| 2025-12-30 | 2,277.5 | 2,287.5 | 2,270.0 | 2,270.0 | -12.0 | -0.53% | 3,563,000 |
| 2025-12-29 | 2,293.5 | 2,297.0 | 2,276.0 | 2,282.0 | -15.5 | -0.67% | 2,677,200 |
| 2025-12-26 | 2,290.5 | 2,307.0 | 2,290.5 | 2,297.5 | +6.0 | +0.26% | 2,065,800 |
| 2025-12-25 | 2,297.0 | 2,305.0 | 2,286.0 | 2,291.5 | 0.0 | 0.00% | 1,184,600 |
| 2025-12-24 | 2,324.0 | 2,325.5 | 2,291.5 | 2,291.5 | -24.0 | -1.04% | 2,124,500 |
| 2025-12-23 | 2,297.5 | 2,322.0 | 2,294.0 | 2,315.5 | +18.5 | +0.81% | 2,643,600 |
| 2025-12-22 | 2,325.0 | 2,331.5 | 2,278.5 | 2,297.0 | -42.5 | -1.82% | 3,541,600 |
| 2025-12-19 | 2,350.0 | 2,363.0 | 2,333.0 | 2,339.5 | -0.5 | -0.02% | 5,180,800 |
| 2025-12-18 | 2,328.0 | 2,352.0 | 2,318.5 | 2,340.0 | +27.0 | +1.17% | 3,205,800 |
| 2025-12-17 | 2,288.0 | 2,317.5 | 2,275.5 | 2,313.0 | -4.0 | -0.17% | 3,624,400 |
| 2025-12-16 | 2,296.5 | 2,331.5 | 2,284.5 | 2,317.0 | +27.0 | +1.18% | 4,025,900 |
| 2025-12-15 | 2,320.5 | 2,333.0 | 2,290.0 | 2,290.0 | -22.5 | -0.97% | 4,867,900 |
| 2025-12-12 | 2,311.5 | 2,327.0 | 2,298.0 | 2,312.5 | +14.5 | +0.63% | 5,983,000 |
| 2025-12-11 | 2,346.0 | 2,346.5 | 2,286.0 | 2,298.0 | -38.5 | -1.65% | 4,853,900 |
| 2025-12-10 | 2,349.5 | 2,360.0 | 2,332.5 | 2,336.5 | -13.0 | -0.55% | 3,577,300 |
| 2025-12-09 | 2,349.0 | 2,359.0 | 2,340.5 | 2,349.5 | -20.0 | -0.84% | 3,227,300 |
| 2025-12-08 | 2,339.0 | 2,384.0 | 2,336.5 | 2,369.5 | +0.5 | +0.02% | 2,826,600 |
| 2025-12-05 | 2,423.0 | 2,436.5 | 2,367.5 | 2,369.0 | -54.0 | -2.23% | 3,706,700 |
| 2025-12-04 | 2,372.0 | 2,423.0 | 2,365.5 | 2,423.0 | +46.5 | +1.96% | 3,362,400 |
| 2025-12-03 | 2,371.0 | 2,390.0 | 2,367.5 | 2,376.5 | -20.0 | -0.83% | 2,930,700 |
| 2025-12-02 | 2,401.5 | 2,409.5 | 2,376.0 | 2,396.5 | +6.0 | +0.25% | 4,173,700 |
| 2025-12-01 | 2,430.0 | 2,434.5 | 2,380.5 | 2,390.5 | -49.5 | -2.03% | 4,538,800 |
| 2025-11-28 | 2,400.0 | 2,440.0 | 2,380.5 | 2,440.0 | +16.0 | +0.66% | 4,493,400 |
| 2025-11-27 | 2,461.5 | 2,476.0 | 2,412.0 | 2,424.0 | -43.0 | -1.74% | 2,913,300 |
| 2025-11-26 | 2,420.0 | 2,484.0 | 2,411.0 | 2,467.0 | +36.0 | +1.48% | 3,845,500 |
| 2025-11-25 | 2,428.0 | 2,446.5 | 2,402.0 | 2,431.0 | -29.0 | -1.18% | 5,528,200 |
| 2025-11-21 | 2,397.0 | 2,469.5 | 2,381.5 | 2,460.0 | +71.0 | +2.97% | 10,181,300 |
| 2025-11-20 | 2,396.5 | 2,411.0 | 2,380.5 | 2,389.0 | +52.5 | +2.25% | 5,315,500 |
| 2025-11-19 | 2,371.0 | 2,399.0 | 2,336.5 | 2,336.5 | -4.5 | -0.19% | 5,194,100 |
| 2025-11-18 | 2,379.0 | 2,407.5 | 2,338.0 | 2,341.0 | -61.5 | -2.56% | 5,643,500 |
| 2025-11-17 | 2,366.0 | 2,409.0 | 2,362.0 | 2,402.5 | +28.5 | +1.20% | 4,365,900 |
| 2025-11-14 | 2,384.5 | 2,390.5 | 2,349.5 | 2,374.0 | -11.0 | -0.46% | 7,219,100 |
| 2025-11-13 | 2,429.0 | 2,493.0 | 2,375.0 | 2,385.0 | -159.5 | -6.27% | 8,302,500 |
| 2025-11-12 | 2,565.0 | 2,595.0 | 2,518.0 | 2,544.5 | +26.0 | +1.03% | 4,470,800 |
| 2025-11-11 | 2,533.5 | 2,551.5 | 2,517.0 | 2,518.5 | -3.0 | -0.12% | 2,845,900 |
| 2025-11-10 | 2,531.0 | 2,547.0 | 2,502.0 | 2,521.5 | +26.0 | +1.04% | 3,243,700 |
| 2025-11-07 | 2,483.0 | 2,523.0 | 2,483.0 | 2,495.5 | +5.0 | +0.20% | 3,355,300 |
| 2025-11-06 | 2,491.0 | 2,522.0 | 2,477.0 | 2,490.5 | -6.5 | -0.26% | 2,809,300 |
| 2025-11-05 | 2,565.0 | 2,625.0 | 2,465.0 | 2,497.0 | -18.0 | -0.72% | 5,654,000 |
| 2025-11-04 | 2,457.5 | 2,540.0 | 2,455.0 | 2,515.0 | +23.5 | +0.94% | 4,744,800 |
| 2025-10-31 | 2,481.5 | 2,501.5 | 2,461.5 | 2,491.5 | +16.5 | +0.67% | 3,456,800 |
| 2025-10-30 | 2,468.5 | 2,484.5 | 2,442.0 | 2,475.0 | -6.0 | -0.24% | 4,777,000 |
| 2025-10-29 | 2,538.0 | 2,564.0 | 2,473.0 | 2,481.0 | -77.0 | -3.01% | 3,717,200 |
| 2025-10-28 | 2,558.0 | 2,576.0 | 2,545.0 | 2,558.0 | -4.0 | -0.16% | 2,391,000 |
| 2025-10-27 | 2,573.0 | 2,601.0 | 2,557.5 | 2,562.0 | +32.0 | +1.26% | 2,835,100 |
| 2025-10-24 | 2,543.0 | 2,567.5 | 2,530.0 | 2,530.0 | -30.0 | -1.17% | 2,967,900 |
| 2025-10-23 | 2,576.0 | 2,591.5 | 2,553.5 | 2,560.0 | -41.5 | -1.60% | 3,249,800 |
| 2025-10-22 | 2,554.5 | 2,625.0 | 2,554.0 | 2,601.5 | +47.0 | +1.84% | 4,564,600 |
| 2025-10-21 | 2,552.0 | 2,576.0 | 2,542.5 | 2,554.5 | +19.5 | +0.77% | 3,239,900 |
| 2025-10-20 | 2,574.0 | 2,574.0 | 2,533.0 | 2,535.0 | +58.0 | +2.34% | 3,447,100 |
| 2025-10-17 | 2,455.5 | 2,515.0 | 2,455.0 | 2,477.0 | -15.5 | -0.62% | 3,281,800 |
| 2025-10-16 | 2,499.5 | 2,505.5 | 2,474.5 | 2,492.5 | +7.5 | +0.30% | 3,251,400 |
| 2025-10-15 | 2,465.0 | 2,485.0 | 2,427.5 | 2,485.0 | +26.5 | +1.08% | 4,146,200 |
| 2025-10-14 | 2,418.5 | 2,488.5 | 2,418.5 | 2,458.5 | -36.0 | -1.44% | 5,292,400 |
| 2025-10-10 | 2,536.0 | 2,536.0 | 2,494.5 | 2,494.5 | -12.0 | -0.48% | 5,872,300 |
| 2025-10-09 | 2,530.0 | 2,542.0 | 2,506.5 | 2,506.5 | -37.0 | -1.45% | 4,142,800 |
| 2025-10-08 | 2,582.0 | 2,593.0 | 2,529.5 | 2,543.5 | -29.0 | -1.13% | 4,088,200 |
| 2025-10-07 | 2,562.0 | 2,587.0 | 2,543.0 | 2,572.5 | +10.5 | +0.41% | 4,873,200 |
| 2025-10-06 | 2,527.5 | 2,580.0 | 2,510.0 | 2,562.0 | +119.0 | +4.87% | 7,321,500 |
| 2025-10-03 | 2,388.5 | 2,443.0 | 2,388.0 | 2,443.0 | +57.5 | +2.41% | 4,456,500 |
| 2025-10-02 | 2,412.0 | 2,423.0 | 2,363.5 | 2,385.5 | -57.0 | -2.33% | 5,521,100 |
| 2025-10-01 | 2,435.5 | 2,443.5 | 2,407.0 | 2,442.5 | -0.5 | -0.02% | 4,498,800 |
| 2025-09-30 | 2,412.0 | 2,452.5 | 2,404.5 | 2,443.0 | +26.5 | +1.10% | 4,937,400 |
| 2025-09-29 | 2,430.0 | 2,431.0 | 2,395.5 | 2,416.5 | -31.0 | -1.27% | 5,043,600 |
| 2025-09-26 | 2,404.0 | 2,464.0 | 2,395.0 | 2,447.5 | +47.5 | +1.98% | 6,490,800 |
| 2025-09-25 | 2,455.5 | 2,462.5 | 2,393.0 | 2,400.0 | -55.5 | -2.26% | 7,494,100 |
| 2025-09-24 | 2,432.0 | 2,455.5 | 2,401.0 | 2,455.5 | -1.0 | -0.04% | 6,057,600 |
| 2025-09-22 | 2,457.0 | 2,492.5 | 2,445.0 | 2,456.5 | -2.0 | -0.08% | 4,047,600 |
| 2025-09-19 | 2,524.5 | 2,551.5 | 2,457.0 | 2,458.5 | -72.5 | -2.86% | 5,925,600 |
| 2025-09-18 | 2,528.0 | 2,549.0 | 2,516.5 | 2,531.0 | -9.5 | -0.37% | 3,557,400 |
| 2025-09-17 | 2,521.0 | 2,553.0 | 2,520.5 | 2,540.5 | +20.0 | +0.79% | 3,572,000 |
| 2025-09-16 | 2,553.5 | 2,574.0 | 2,520.5 | 2,520.5 | -70.0 | -2.70% | 4,424,300 |
| 2025-09-12 | 2,604.0 | 2,604.5 | 2,547.0 | 2,590.5 | — | — | 5,925,800 |
直近120営業日分を表示