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 | 3,177.0 | +45.0 | +1.4 | 1,872,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 2,858.0 | 2,912.5 | 2,858.0 | 2,901.5 | -51.5 | -1.7 | 1,115,000 |
| 10/7 | 2,968.0 | 2,977.0 | 2,940.0 | 2,953.0 | +30.5 | +1.0 | 1,300,100 |
| 10/4 | 2,914.0 | 2,947.0 | 2,905.5 | 2,922.5 | +16.0 | +0.6 | 1,111,400 |
| 10/3 | 2,908.0 | 2,911.0 | 2,852.0 | 2,906.5 | +72.0 | +2.5 | 1,114,800 |
| 10/2 | 2,865.5 | 2,880.0 | 2,815.0 | 2,834.5 | -41.0 | -1.4 | 1,171,800 |
| 10/1 | 2,829.0 | 2,890.0 | 2,807.0 | 2,875.5 | +48.5 | +1.7 | 1,209,100 |
| 9/30 | 2,777.0 | 2,863.5 | 2,766.0 | 2,827.0 | -86.0 | -3.0 | 1,634,600 |
| 9/27 | 2,773.5 | 2,914.0 | 2,764.0 | 2,913.0 | +112.5 | +4.0 | 1,547,300 |
| 9/26 | 2,790.0 | 2,805.0 | 2,767.5 | 2,800.5 | +32.5 | +1.2 | 1,712,400 |
| 9/25 | 2,783.5 | 2,805.5 | 2,742.0 | 2,768.0 | -47.5 | -1.7 | 1,483,400 |
| 9/24 | 2,818.0 | 2,838.5 | 2,771.5 | 2,815.5 | -12.0 | -0.4 | 1,346,800 |
| 9/20 | 2,848.0 | 2,860.0 | 2,823.0 | 2,827.5 | +7.0 | +0.3 | 1,779,400 |
| 9/19 | 2,830.0 | 2,848.5 | 2,805.0 | 2,820.5 | +31.5 | +1.1 | 918,400 |
| 9/18 | 2,806.0 | 2,840.0 | 2,750.0 | 2,789.0 | -32.0 | -1.1 | 936,800 |
| 9/17 | 2,800.0 | 2,837.0 | 2,771.5 | 2,821.0 | +51.0 | +1.8 | 1,922,400 |
| 9/13 | 2,813.0 | 2,815.0 | 2,753.0 | 2,770.0 | -37.0 | -1.3 | 1,417,500 |
| 9/12 | 2,744.0 | 2,821.0 | 2,744.0 | 2,807.0 | +104.0 | +3.9 | 1,438,000 |
| 9/11 | 2,737.5 | 2,775.5 | 2,685.5 | 2,703.0 | -7.0 | -0.3 | 2,157,300 |
| 9/10 | 2,718.0 | 2,741.0 | 2,707.0 | 2,710.0 | +19.0 | +0.7 | 1,054,200 |
| 9/9 | 2,654.0 | 2,716.0 | 2,619.0 | 2,691.0 | -13.0 | -0.5 | 1,646,200 |
| 9/6 | 2,702.5 | 2,735.0 | 2,689.5 | 2,704.0 | -9.5 | -0.4 | 1,012,400 |
| 9/5 | 2,728.0 | 2,766.0 | 2,689.0 | 2,713.5 | -42.0 | -1.5 | 1,087,000 |
| 9/4 | 2,795.0 | 2,834.0 | 2,740.0 | 2,755.5 | -89.5 | -3.2 | 1,312,600 |
| 9/3 | 2,804.5 | 2,854.0 | 2,800.5 | 2,845.0 | +55.5 | +2.0 | 1,507,400 |
| 9/2 | 2,834.0 | 2,847.5 | 2,777.0 | 2,789.5 | -30.5 | -1.1 | 902,700 |
| 8/30 | 2,782.5 | 2,833.5 | 2,771.0 | 2,820.0 | +71.0 | +2.6 | 2,274,400 |
| 8/29 | 2,751.0 | 2,768.0 | 2,724.5 | 2,749.0 | -45.0 | -1.6 | 1,538,600 |
| 8/28 | 2,787.5 | 2,805.0 | 2,762.5 | 2,794.0 | +6.5 | +0.2 | 1,001,600 |
| 8/27 | 2,780.0 | 2,799.5 | 2,743.5 | 2,787.5 | -24.0 | -0.9 | 1,188,900 |
| 8/26 | 2,835.0 | 2,845.0 | 2,797.0 | 2,811.5 | -36.0 | -1.3 | 946,400 |
▶︎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
