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) |
|---|---|---|---|---|---|---|---|
| 4/16 | 2,438.5 | 2,484.0 | 2,406.5 | 2,468.5 | +21.0 | +0.9 | 1,782,700 |
| 4/15 | 2,480.0 | 2,494.0 | 2,438.5 | 2,447.5 | -52.5 | -2.1 | 1,310,200 |
| 4/12 | 2,499.5 | 2,548.0 | 2,493.0 | 2,500.0 | -3.5 | -0.1 | 1,384,100 |
| 4/11 | 2,445.0 | 2,519.5 | 2,435.0 | 2,503.5 | +24.5 | +1.0 | 1,597,500 |
| 4/10 | 2,481.0 | 2,518.0 | 2,474.5 | 2,479.0 | -2.0 | -0.1 | 2,108,100 |
| 4/9 | 2,525.0 | 2,526.0 | 2,472.5 | 2,481.0 | -28.0 | -1.1 | 1,556,100 |
| 4/8 | 2,535.5 | 2,538.0 | 2,478.0 | 2,509.0 | +1.0 | +0.0 | 1,442,400 |
| 4/5 | 2,524.0 | 2,527.0 | 2,488.5 | 2,508.0 | -43.5 | -1.7 | 1,513,100 |
| 4/4 | 2,571.0 | 2,606.5 | 2,531.0 | 2,551.5 | -18.0 | -0.7 | 1,529,300 |
| 4/3 | 2,578.0 | 2,585.0 | 2,540.5 | 2,569.5 | -36.5 | -1.4 | 1,296,300 |
| 4/2 | 2,689.0 | 2,696.0 | 2,595.5 | 2,606.0 | -82.5 | -3.1 | 1,665,600 |
| 4/1 | 2,695.0 | 2,722.5 | 2,660.5 | 2,688.5 | +27.0 | +1.0 | 1,246,800 |
| 3/29 | 2,685.0 | 2,685.0 | 2,637.0 | 2,661.5 | -26.0 | -1.0 | 1,341,400 |
| 3/28 | 2,723.0 | 2,741.0 | 2,676.0 | 2,687.5 | -58.1 | -2.1 | 1,118,500 |
| 3/27 | 2,688.9 | 2,749.6 | 2,674.3 | 2,745.6 | +71.7 | +2.7 | 1,621,516 |
| 3/26 | 2,680.3 | 2,692.9 | 2,652.6 | 2,673.9 | -36.0 | -1.3 | 1,615,516 |
| 3/25 | 2,796.6 | 2,796.6 | 2,709.9 | 2,709.9 | -86.4 | -3.1 | 1,206,012 |
| 3/22 | 2,823.3 | 2,825.6 | 2,777.6 | 2,796.3 | -10.6 | -0.4 | 966,310 |
| 3/21 | 2,811.6 | 2,830.3 | 2,787.6 | 2,806.9 | +5.3 | +0.2 | 1,513,815 |
| 3/19 | 2,798.9 | 2,820.6 | 2,778.6 | 2,801.6 | +6.0 | +0.2 | 1,383,314 |
| 3/18 | 2,693.9 | 2,814.3 | 2,688.6 | 2,795.6 | +120.7 | +4.5 | 1,581,616 |
| 3/15 | 2,628.9 | 2,692.3 | 2,627.6 | 2,674.9 | +27.6 | +1.0 | 1,966,520 |
| 3/14 | 2,626.6 | 2,663.3 | 2,597.9 | 2,647.3 | -14.3 | -0.5 | 1,485,615 |
| 3/13 | 2,694.9 | 2,721.6 | 2,652.9 | 2,661.6 | -39.3 | -1.5 | 1,698,917 |
| 3/12 | 2,676.6 | 2,709.6 | 2,631.3 | 2,700.9 | +1.0 | +0.0 | 1,358,714 |
| 3/11 | 2,687.3 | 2,702.9 | 2,656.6 | 2,699.9 | -37.4 | -1.4 | 1,867,519 |
| 3/8 | 2,707.3 | 2,748.3 | 2,685.3 | 2,737.3 | -20.0 | -0.7 | 2,298,023 |
| 3/7 | 2,808.3 | 2,828.3 | 2,752.6 | 2,757.3 | -22.6 | -0.8 | 1,613,116 |
| 3/6 | 2,705.3 | 2,779.9 | 2,702.9 | 2,779.9 | +30.3 | +1.1 | 1,395,914 |
| 3/5 | 2,775.6 | 2,791.6 | 2,742.6 | 2,749.6 | -10.0 | -0.4 | 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
