6869東証P貸借
業種 電気機器
シスメックス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,479.9 (23/06/22) | 2,235.9 (23/10/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,856.3 (24/01/16) | 2,305.0 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 2,783.5 | 2,785.0 | 2,707.0 | 2,708.0 | -59.5 | -2.2 | 1,154,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/20 | 2,796.5 | 2,819.0 | 2,735.0 | 2,767.5 | +19.0 | +0.7 | 1,582,200 |
| 5/17 | 2,733.5 | 2,774.0 | 2,710.5 | 2,748.5 | +53.0 | +2.0 | 1,641,300 |
| 5/16 | 2,697.0 | 2,702.5 | 2,647.5 | 2,695.5 | +2.0 | +0.1 | 1,494,700 |
| 5/15 | 2,800.0 | 2,800.0 | 2,691.0 | 2,693.5 | +38.5 | +1.5 | 1,644,000 |
| 5/14 | 2,644.0 | 2,694.5 | 2,643.5 | 2,655.0 | +32.5 | +1.2 | 1,684,600 |
| 5/13 | 2,603.5 | 2,643.5 | 2,560.5 | 2,622.5 | +13.5 | +0.5 | 2,208,900 |
| 5/10 | 2,654.0 | 2,657.5 | 2,576.0 | 2,609.0 | -95.0 | -3.5 | 3,953,600 |
| 5/9 | 2,638.0 | 2,765.5 | 2,636.5 | 2,704.0 | +48.5 | +1.8 | 2,593,800 |
| 5/8 | 2,650.0 | 2,712.0 | 2,635.0 | 2,655.5 | +5.0 | +0.2 | 1,525,400 |
| 5/7 | 2,676.0 | 2,680.0 | 2,640.5 | 2,650.5 | -10.0 | -0.4 | 1,502,300 |
| 5/2 | 2,633.0 | 2,668.5 | 2,625.0 | 2,660.5 | +19.0 | +0.7 | 1,626,600 |
| 5/1 | 2,564.5 | 2,662.0 | 2,557.0 | 2,641.5 | +108.0 | +4.3 | 2,354,000 |
| 4/30 | 2,511.5 | 2,538.0 | 2,498.5 | 2,533.5 | +46.0 | +1.9 | 1,803,100 |
| 4/26 | 2,454.5 | 2,506.5 | 2,448.0 | 2,487.5 | -0.5 | +0.0 | 1,103,300 |
| 4/25 | 2,503.5 | 2,507.0 | 2,479.0 | 2,488.0 | -38.5 | -1.5 | 1,167,100 |
| 4/24 | 2,480.0 | 2,545.0 | 2,473.5 | 2,526.5 | +38.5 | +1.6 | 1,112,600 |
| 4/23 | 2,480.0 | 2,497.5 | 2,456.5 | 2,488.0 | +37.5 | +1.5 | 1,486,200 |
| 4/22 | 2,372.0 | 2,451.5 | 2,322.0 | 2,450.5 | +128.5 | +5.5 | 2,041,000 |
| 4/19 | 2,441.5 | 2,446.5 | 2,305.0 | 2,322.0 | -128.5 | -5.2 | 2,440,400 |
| 4/18 | 2,431.0 | 2,483.5 | 2,417.5 | 2,450.5 | +10.5 | +0.4 | 1,118,300 |
| 4/17 | 2,474.5 | 2,474.5 | 2,431.5 | 2,440.0 | -28.5 | -1.2 | 1,577,900 |
| 4/16 | 2,438.5 | 2,484.0 | 2,406.5 | 2,468.5 | +21.0 | +0.9 | 1,782,700 |
| 4/15 | 2,480.0 | 2,494.0 | 2,438.5 | 2,447.5 | -52.5 | -2.1 | 1,310,200 |
| 4/12 | 2,499.5 | 2,548.0 | 2,493.0 | 2,500.0 | -3.5 | -0.1 | 1,384,100 |
| 4/11 | 2,445.0 | 2,519.5 | 2,435.0 | 2,503.5 | +24.5 | +1.0 | 1,597,500 |
| 4/10 | 2,481.0 | 2,518.0 | 2,474.5 | 2,479.0 | -2.0 | -0.1 | 2,108,100 |
| 4/9 | 2,525.0 | 2,526.0 | 2,472.5 | 2,481.0 | -28.0 | -1.1 | 1,556,100 |
| 4/8 | 2,535.5 | 2,538.0 | 2,478.0 | 2,509.0 | +1.0 | +0.0 | 1,442,400 |
| 4/5 | 2,524.0 | 2,527.0 | 2,488.5 | 2,508.0 | -43.5 | -1.7 | 1,513,100 |
| 4/4 | 2,571.0 | 2,606.5 | 2,531.0 | 2,551.5 | -18.0 | -0.7 | 1,529,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて