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
(23:43)
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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,633.0 | 2,699.0 | 2,631.0 | 2,679.5 | +86.0 | +3.3 | 3,782,900 |
| 5/30 | 2,576.5 | 2,610.5 | 2,539.0 | 2,593.5 | -8.0 | -0.3 | 1,605,500 |
| 5/29 | 2,632.0 | 2,659.5 | 2,598.5 | 2,601.5 | -64.5 | -2.4 | 1,194,900 |
| 5/28 | 2,675.0 | 2,679.5 | 2,636.5 | 2,666.0 | -29.5 | -1.1 | 917,900 |
| 5/27 | 2,666.5 | 2,701.0 | 2,650.5 | 2,695.5 | +29.0 | +1.1 | 951,300 |
| 5/24 | 2,671.0 | 2,683.5 | 2,647.0 | 2,666.5 | -52.5 | -1.9 | 1,243,200 |
| 5/23 | 2,783.0 | 2,783.0 | 2,702.0 | 2,719.0 | +5.5 | +0.2 | 1,420,400 |
| 5/22 | 2,705.5 | 2,729.0 | 2,694.0 | 2,713.5 | +5.5 | +0.2 | 1,151,400 |
| 5/21 | 2,783.5 | 2,785.0 | 2,707.0 | 2,708.0 | -59.5 | -2.2 | 1,154,700 |
| 5/20 | 2,796.5 | 2,819.0 | 2,735.0 | 2,767.5 | +19.0 | +0.7 | 1,582,200 |
| 5/17 | 2,733.5 | 2,774.0 | 2,710.5 | 2,748.5 | +53.0 | +2.0 | 1,641,300 |
| 5/16 | 2,697.0 | 2,702.5 | 2,647.5 | 2,695.5 | +2.0 | +0.1 | 1,494,700 |
| 5/15 | 2,800.0 | 2,800.0 | 2,691.0 | 2,693.5 | +38.5 | +1.5 | 1,644,000 |
| 5/14 | 2,644.0 | 2,694.5 | 2,643.5 | 2,655.0 | +32.5 | +1.2 | 1,684,600 |
| 5/13 | 2,603.5 | 2,643.5 | 2,560.5 | 2,622.5 | +13.5 | +0.5 | 2,208,900 |
| 5/10 | 2,654.0 | 2,657.5 | 2,576.0 | 2,609.0 | -95.0 | -3.5 | 3,953,600 |
| 5/9 | 2,638.0 | 2,765.5 | 2,636.5 | 2,704.0 | +48.5 | +1.8 | 2,593,800 |
| 5/8 | 2,650.0 | 2,712.0 | 2,635.0 | 2,655.5 | +5.0 | +0.2 | 1,525,400 |
| 5/7 | 2,676.0 | 2,680.0 | 2,640.5 | 2,650.5 | -10.0 | -0.4 | 1,502,300 |
| 5/2 | 2,633.0 | 2,668.5 | 2,625.0 | 2,660.5 | +19.0 | +0.7 | 1,626,600 |
| 5/1 | 2,564.5 | 2,662.0 | 2,557.0 | 2,641.5 | +108.0 | +4.3 | 2,354,000 |
| 4/30 | 2,511.5 | 2,538.0 | 2,498.5 | 2,533.5 | +46.0 | +1.9 | 1,803,100 |
| 4/26 | 2,454.5 | 2,506.5 | 2,448.0 | 2,487.5 | -0.5 | +0.0 | 1,103,300 |
| 4/25 | 2,503.5 | 2,507.0 | 2,479.0 | 2,488.0 | -38.5 | -1.5 | 1,167,100 |
| 4/24 | 2,480.0 | 2,545.0 | 2,473.5 | 2,526.5 | +38.5 | +1.6 | 1,112,600 |
| 4/23 | 2,480.0 | 2,497.5 | 2,456.5 | 2,488.0 | +37.5 | +1.5 | 1,486,200 |
| 4/22 | 2,372.0 | 2,451.5 | 2,322.0 | 2,450.5 | +128.5 | +5.5 | 2,041,000 |
| 4/19 | 2,441.5 | 2,446.5 | 2,305.0 | 2,322.0 | -128.5 | -5.2 | 2,440,400 |
| 4/18 | 2,431.0 | 2,483.5 | 2,417.5 | 2,450.5 | +10.5 | +0.4 | 1,118,300 |
| 4/17 | 2,474.5 | 2,474.5 | 2,431.5 | 2,440.0 | -28.5 | -1.2 | 1,577,900 |
▶︎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
