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
3,188
円
(15:07)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,206.0 (24/11/12) | 2,138.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,206.0 (24/11/12) | 2,138.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,134.0 | 3,230.0 | 3,127.0 | 3,186.0 | +54.0 | +1.7 | 1,318,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,098.0 | 3,148.0 | 3,085.0 | 3,132.0 | +60.0 | +2.0 | 944,000 |
| 11/20 | 3,139.0 | 3,143.0 | 3,070.0 | 3,072.0 | -66.0 | -2.1 | 1,032,600 |
| 11/19 | 3,113.0 | 3,142.0 | 3,088.0 | 3,138.0 | +71.0 | +2.3 | 1,228,100 |
| 11/18 | 3,027.0 | 3,079.0 | 3,004.0 | 3,067.0 | +7.0 | +0.2 | 1,346,600 |
| 11/15 | 3,087.0 | 3,092.0 | 3,042.0 | 3,060.0 | -32.0 | -1.0 | 1,472,000 |
| 11/14 | 3,117.0 | 3,139.0 | 3,086.0 | 3,092.0 | -22.0 | -0.7 | 1,177,200 |
| 11/13 | 3,170.0 | 3,171.0 | 3,109.0 | 3,114.0 | -15.0 | -0.5 | 1,324,900 |
| 11/12 | 3,169.0 | 3,206.0 | 3,107.0 | 3,129.0 | -31.0 | -1.0 | 1,089,200 |
| 11/11 | 3,150.0 | 3,198.0 | 3,120.0 | 3,160.0 | +23.0 | +0.7 | 1,297,500 |
| 11/8 | 3,036.0 | 3,154.0 | 3,018.0 | 3,137.0 | +151.5 | +5.1 | 2,213,300 |
| 11/7 | 2,999.0 | 3,078.0 | 2,963.5 | 2,985.5 | +136.5 | +4.8 | 3,865,100 |
| 11/6 | 2,824.5 | 2,881.5 | 2,804.5 | 2,849.0 | +29.5 | +1.1 | 1,292,700 |
| 11/5 | 2,832.0 | 2,839.5 | 2,769.5 | 2,819.5 | +37.5 | +1.4 | 1,515,700 |
| 11/1 | 2,780.0 | 2,812.5 | 2,764.0 | 2,782.0 | -71.5 | -2.5 | 969,400 |
| 10/31 | 2,856.0 | 2,882.0 | 2,843.0 | 2,853.5 | +3.0 | +0.1 | 1,275,000 |
| 10/30 | 2,833.5 | 2,862.5 | 2,819.5 | 2,850.5 | +24.0 | +0.9 | 1,840,700 |
| 10/29 | 2,827.5 | 2,844.0 | 2,792.0 | 2,826.5 | -21.0 | -0.7 | 946,700 |
| 10/28 | 2,817.5 | 2,866.0 | 2,803.0 | 2,847.5 | +37.5 | +1.3 | 1,268,600 |
| 10/25 | 2,844.0 | 2,845.0 | 2,800.5 | 2,810.0 | -26.5 | -0.9 | 670,400 |
| 10/24 | 2,803.0 | 2,844.0 | 2,790.0 | 2,836.5 | +16.5 | +0.6 | 786,200 |
| 10/23 | 2,840.0 | 2,864.0 | 2,810.0 | 2,820.0 | -20.0 | -0.7 | 963,000 |
| 10/22 | 2,870.5 | 2,870.5 | 2,824.5 | 2,840.0 | -42.0 | -1.5 | 1,017,200 |
| 10/21 | 2,849.0 | 2,900.0 | 2,832.0 | 2,882.0 | +56.5 | +2.0 | 969,000 |
| 10/18 | 2,853.5 | 2,867.5 | 2,818.0 | 2,825.5 | +15.0 | +0.5 | 1,090,900 |
| 10/17 | 2,813.0 | 2,831.0 | 2,800.5 | 2,810.5 | -11.0 | -0.4 | 998,300 |
| 10/16 | 2,808.5 | 2,865.0 | 2,799.0 | 2,821.5 | -32.0 | -1.1 | 1,366,600 |
| 10/15 | 2,926.5 | 2,926.5 | 2,850.0 | 2,853.5 | -46.5 | -1.6 | 1,460,400 |
| 10/11 | 2,849.0 | 2,915.0 | 2,841.0 | 2,900.0 | +22.5 | +0.8 | 962,000 |
| 10/10 | 2,901.5 | 2,901.5 | 2,856.0 | 2,877.5 | -21.5 | -0.7 | 1,294,400 |
| 10/9 | 2,926.5 | 2,938.0 | 2,871.0 | 2,899.0 | -2.5 | -0.1 | 1,079,600 |
▶︎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
