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
3,209.4
円
(18:03)
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 |
|---|---|
| 3,236.0 (24/11/25) | 2,138.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,236.0 (24/11/25) | 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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 3,166.0 | 3,196.0 | 3,147.0 | 3,194.0 | -1.0 | +0.0 | 907,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 7/10 | 2,520.0 | 2,533.0 | 2,491.0 | 2,531.5 | -11.5 | -0.5 | 1,162,900 |
| 7/9 | 2,471.0 | 2,553.0 | 2,455.0 | 2,543.0 | +48.5 | +1.9 | 1,126,100 |
| 7/8 | 2,510.0 | 2,526.5 | 2,488.0 | 2,494.5 | -22.0 | -0.9 | 1,181,200 |
| 7/5 | 2,522.5 | 2,529.5 | 2,500.5 | 2,516.5 | -11.5 | -0.5 | 708,600 |
| 7/4 | 2,518.0 | 2,551.0 | 2,510.5 | 2,528.0 | +20.0 | +0.8 | 921,400 |
| 7/3 | 2,520.5 | 2,522.0 | 2,472.5 | 2,508.0 | -29.0 | -1.1 | 1,453,200 |
| 7/2 | 2,500.0 | 2,543.0 | 2,474.5 | 2,537.0 | +10.5 | +0.4 | 1,466,900 |
| 7/1 | 2,608.5 | 2,619.5 | 2,517.0 | 2,526.5 | -64.5 | -2.5 | 861,300 |
| 6/28 | 2,571.0 | 2,612.0 | 2,548.0 | 2,591.0 | +19.5 | +0.8 | 1,436,400 |
| 6/27 | 2,578.5 | 2,598.0 | 2,552.0 | 2,571.5 | -5.5 | -0.2 | 1,443,700 |
| 6/26 | 2,562.0 | 2,604.0 | 2,527.0 | 2,577.0 | +20.5 | +0.8 | 1,875,300 |
| 6/25 | 2,537.0 | 2,566.5 | 2,511.5 | 2,556.5 | +33.5 | +1.3 | 1,277,000 |
| 6/24 | 2,490.0 | 2,548.0 | 2,482.5 | 2,523.0 | +40.5 | +1.6 | 1,288,800 |
| 6/21 | 2,494.0 | 2,498.0 | 2,466.0 | 2,482.5 | +9.5 | +0.4 | 1,737,300 |
| 6/20 | 2,471.0 | 2,493.0 | 2,451.0 | 2,473.0 | -7.0 | -0.3 | 876,800 |
| 6/19 | 2,504.0 | 2,533.0 | 2,460.0 | 2,480.0 | -36.0 | -1.4 | 920,200 |
| 6/18 | 2,544.0 | 2,565.5 | 2,504.0 | 2,516.0 | -13.0 | -0.5 | 923,600 |
| 6/17 | 2,502.5 | 2,535.0 | 2,491.5 | 2,529.0 | +29.0 | +1.2 | 1,153,200 |
| 6/14 | 2,510.0 | 2,550.5 | 2,470.5 | 2,500.0 | -60.0 | -2.3 | 1,984,300 |
| 6/13 | 2,623.0 | 2,627.5 | 2,555.0 | 2,560.0 | -45.0 | -1.7 | 685,400 |
| 6/12 | 2,590.5 | 2,622.0 | 2,579.0 | 2,605.0 | -29.0 | -1.1 | 932,100 |
| 6/11 | 2,600.0 | 2,634.5 | 2,588.5 | 2,634.0 | +34.0 | +1.3 | 803,300 |
| 6/10 | 2,619.0 | 2,629.0 | 2,588.0 | 2,600.0 | -20.0 | -0.8 | 866,700 |
| 6/7 | 2,605.0 | 2,650.5 | 2,605.0 | 2,620.0 | -3.0 | -0.1 | 895,800 |
| 6/6 | 2,680.0 | 2,701.0 | 2,612.5 | 2,623.0 | -16.0 | -0.6 | 884,300 |
| 6/5 | 2,673.0 | 2,680.0 | 2,602.0 | 2,639.0 | -14.5 | -0.6 | 1,404,400 |
| 6/4 | 2,693.0 | 2,805.5 | 2,527.5 | 2,653.5 | -21.5 | -0.8 | 5,472,200 |
| 6/3 | 2,708.0 | 2,714.5 | 2,659.5 | 2,675.0 | -4.5 | -0.2 | 1,378,700 |
▶︎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
