！決算発表予定日 2024/05/09
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
2,650
円
取引時間外
(23:12)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,633.0 | 2,668.5 | 2,625.0 | 2,660.5 | +19.0 | +0.7 | 1,626,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/1 | 2,640.6 | 2,657.6 | 2,601.9 | 2,636.3 | -33.0 | -1.2 | 1,286,413 |
| 1/31 | 2,615.9 | 2,673.6 | 2,603.6 | 2,669.3 | +42.7 | +1.6 | 1,442,714 |
| 1/30 | 2,680.9 | 2,689.6 | 2,618.9 | 2,626.6 | -34.3 | -1.3 | 1,317,313 |
| 1/29 | 2,686.3 | 2,689.3 | 2,647.3 | 2,660.9 | +23.6 | +0.9 | 1,173,012 |
| 1/26 | 2,633.3 | 2,649.9 | 2,607.3 | 2,637.3 | -18.0 | -0.7 | 1,506,015 |
| 1/25 | 2,693.3 | 2,707.9 | 2,639.9 | 2,655.3 | -29.6 | -1.1 | 1,660,817 |
| 1/24 | 2,798.9 | 2,801.6 | 2,676.9 | 2,684.9 | -114.0 | -4.1 | 2,912,729 |
| 1/23 | 2,786.6 | 2,826.6 | 2,781.9 | 2,798.9 | +12.3 | +0.4 | 1,490,115 |
| 1/22 | 2,776.3 | 2,814.6 | 2,754.6 | 2,786.6 | +17.7 | +0.6 | 1,850,418 |
| 1/19 | 2,779.3 | 2,784.9 | 2,754.3 | 2,768.9 | +51.3 | +1.9 | 1,590,916 |
| 1/18 | 2,698.3 | 2,735.9 | 2,696.3 | 2,717.6 | +21.0 | +0.8 | 1,328,113 |
| 1/17 | 2,783.3 | 2,799.9 | 2,691.9 | 2,696.6 | -113.7 | -4.1 | 2,050,520 |
| 1/16 | 2,830.9 | 2,856.3 | 2,810.3 | 2,810.3 | -20.6 | -0.7 | 1,067,111 |
| 1/15 | 2,849.9 | 2,849.9 | 2,777.6 | 2,830.9 | -5.7 | -0.2 | 1,256,713 |
| 1/12 | 2,833.3 | 2,852.6 | 2,809.9 | 2,836.6 | +27.7 | +1.0 | 1,245,012 |
| 1/11 | 2,827.6 | 2,854.9 | 2,800.3 | 2,808.9 | +3.3 | +0.1 | 1,280,413 |
| 1/10 | 2,733.9 | 2,819.3 | 2,729.6 | 2,805.6 | +104.3 | +3.9 | 2,021,720 |
| 1/9 | 2,629.9 | 2,737.3 | 2,628.6 | 2,701.3 | +103.7 | +4.0 | 1,916,119 |
| 1/5 | 2,616.3 | 2,626.6 | 2,577.6 | 2,597.6 | +1.3 | +0.1 | 1,097,711 |
| 1/4 | 2,599.9 | 2,600.6 | 2,556.3 | 2,596.3 | -23.0 | -0.9 | 1,448,114 |
| 12/29 | 2,610.6 | 2,629.9 | 2,598.3 | 2,619.3 | +8.7 | +0.3 | 826,508 |
| 12/28 | 2,600.3 | 2,617.3 | 2,592.6 | 2,610.6 | -17.3 | -0.7 | 592,806 |
| 12/27 | 2,596.6 | 2,639.9 | 2,594.9 | 2,627.9 | +35.0 | +1.4 | 984,310 |
| 12/26 | 2,587.3 | 2,602.3 | 2,580.3 | 2,592.9 | +6.0 | +0.2 | 618,906 |
| 12/25 | 2,607.3 | 2,609.9 | 2,577.9 | 2,586.9 | +1.0 | +0.0 | 313,803 |
| 12/22 | 2,573.3 | 2,602.6 | 2,568.6 | 2,585.9 | +13.6 | +0.5 | 878,109 |
| 12/21 | 2,580.9 | 2,593.3 | 2,560.9 | 2,572.3 | -71.3 | -2.7 | 1,102,511 |
| 12/20 | 2,611.6 | 2,659.3 | 2,596.6 | 2,643.6 | +32.0 | +1.2 | 1,146,911 |
| 12/19 | 2,581.9 | 2,611.6 | 2,564.3 | 2,611.6 | +24.3 | +0.9 | 869,109 |
| 12/18 | 2,592.9 | 2,597.6 | 2,549.6 | 2,587.3 | -22.3 | -0.9 | 1,096,211 |
▶︎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