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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 2,800.0 | 2,870.0 | 2,781.0 | 2,847.5 | +47.5 | +1.7 | 1,472,300 |
| 8/22 | 2,730.5 | 2,801.0 | 2,730.0 | 2,800.0 | +39.5 | +1.4 | 1,224,100 |
| 8/21 | 2,724.0 | 2,768.0 | 2,705.0 | 2,760.5 | +37.5 | +1.4 | 1,684,000 |
| 8/20 | 2,685.0 | 2,727.0 | 2,672.0 | 2,723.0 | +87.0 | +3.3 | 1,206,100 |
| 8/19 | 2,675.5 | 2,711.0 | 2,629.0 | 2,636.0 | -53.0 | -2.0 | 1,075,300 |
| 8/16 | 2,726.5 | 2,726.5 | 2,664.0 | 2,689.0 | -7.0 | -0.3 | 1,395,200 |
| 8/15 | 2,639.5 | 2,738.0 | 2,630.0 | 2,696.0 | +6.5 | +0.2 | 1,743,300 |
| 8/14 | 2,695.0 | 2,695.0 | 2,649.0 | 2,689.5 | +32.0 | +1.2 | 1,319,900 |
| 8/13 | 2,610.0 | 2,665.0 | 2,583.0 | 2,657.5 | +33.5 | +1.3 | 1,584,300 |
| 8/9 | 2,603.0 | 2,695.0 | 2,585.0 | 2,624.0 | +27.0 | +1.0 | 2,209,500 |
| 8/8 | 2,571.0 | 2,648.5 | 2,568.5 | 2,597.0 | +30.0 | +1.2 | 1,792,700 |
| 8/7 | 2,447.0 | 2,629.0 | 2,368.0 | 2,567.0 | +178.0 | +7.5 | 3,528,300 |
| 8/6 | 2,358.0 | 2,392.5 | 2,290.5 | 2,389.0 | +210.5 | +9.7 | 2,538,800 |
| 8/5 | 2,261.5 | 2,308.0 | 2,138.0 | 2,178.5 | -223.0 | -9.3 | 2,187,400 |
| 8/2 | 2,446.0 | 2,481.0 | 2,401.5 | 2,401.5 | -90.5 | -3.6 | 3,187,000 |
| 8/1 | 2,475.0 | 2,550.0 | 2,442.5 | 2,492.0 | +19.5 | +0.8 | 1,908,600 |
| 7/31 | 2,437.0 | 2,489.0 | 2,431.0 | 2,472.5 | +13.5 | +0.6 | 1,628,500 |
| 7/30 | 2,418.0 | 2,459.0 | 2,401.0 | 2,459.0 | +18.5 | +0.8 | 1,140,900 |
| 7/29 | 2,435.5 | 2,466.0 | 2,420.5 | 2,440.5 | +4.5 | +0.2 | 1,256,600 |
| 7/26 | 2,408.5 | 2,478.0 | 2,405.5 | 2,436.0 | +23.5 | +1.0 | 1,258,600 |
| 7/25 | 2,450.0 | 2,465.0 | 2,403.0 | 2,412.5 | -22.5 | -0.9 | 1,702,100 |
| 7/24 | 2,490.0 | 2,493.5 | 2,432.5 | 2,435.0 | -74.5 | -3.0 | 1,491,300 |
| 7/23 | 2,544.5 | 2,564.0 | 2,503.0 | 2,509.5 | -41.5 | -1.6 | 905,900 |
| 7/22 | 2,562.0 | 2,570.5 | 2,523.0 | 2,551.0 | -23.5 | -0.9 | 967,400 |
| 7/19 | 2,504.0 | 2,587.0 | 2,502.0 | 2,574.5 | +49.0 | +1.9 | 1,288,900 |
| 7/18 | 2,480.0 | 2,557.0 | 2,480.0 | 2,525.5 | +17.0 | +0.7 | 1,356,100 |
| 7/17 | 2,547.0 | 2,575.0 | 2,506.0 | 2,508.5 | -28.5 | -1.1 | 1,379,100 |
| 7/16 | 2,578.5 | 2,593.5 | 2,530.5 | 2,537.0 | -57.5 | -2.2 | 1,412,700 |
| 7/12 | 2,521.0 | 2,603.5 | 2,519.0 | 2,594.5 | +29.5 | +1.2 | 1,045,100 |
| 7/11 | 2,570.0 | 2,588.0 | 2,545.5 | 2,565.0 | +33.5 | +1.3 | 1,096,700 |
▶︎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
