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) |
|---|---|---|---|---|---|---|---|
| 3/4 | 2,806.6 | 2,818.3 | 2,752.6 | 2,759.6 | -43.0 | -1.5 | 2,041,220 |
| 3/1 | 2,803.9 | 2,816.3 | 2,773.3 | 2,802.6 | -4.0 | -0.1 | 1,259,413 |
| 2/29 | 2,780.9 | 2,819.9 | 2,769.9 | 2,806.6 | +35.0 | +1.3 | 3,116,431 |
| 2/28 | 2,727.6 | 2,775.3 | 2,708.6 | 2,771.6 | +27.0 | +1.0 | 1,650,916 |
| 2/27 | 2,711.6 | 2,748.3 | 2,709.3 | 2,744.6 | +34.3 | +1.3 | 1,248,312 |
| 2/26 | 2,693.3 | 2,757.3 | 2,691.3 | 2,710.3 | +28.0 | +1.0 | 1,755,918 |
| 2/22 | 2,643.3 | 2,694.6 | 2,627.9 | 2,682.3 | +52.4 | +2.0 | 1,671,317 |
| 2/21 | 2,632.3 | 2,651.3 | 2,594.6 | 2,629.9 | -33.0 | -1.2 | 1,960,820 |
| 2/20 | 2,706.6 | 2,710.9 | 2,650.3 | 2,662.9 | -60.4 | -2.2 | 1,888,819 |
| 2/19 | 2,694.9 | 2,731.3 | 2,668.9 | 2,723.3 | +10.7 | +0.4 | 1,331,713 |
| 2/16 | 2,749.9 | 2,759.6 | 2,684.3 | 2,712.6 | -19.3 | -0.7 | 2,415,024 |
| 2/15 | 2,753.9 | 2,763.3 | 2,666.6 | 2,731.9 | -9.7 | -0.4 | 1,750,517 |
| 2/14 | 2,624.3 | 2,754.3 | 2,611.6 | 2,741.6 | +30.0 | +1.1 | 3,314,133 |
| 2/13 | 2,659.6 | 2,723.9 | 2,635.9 | 2,711.6 | +141.0 | +5.5 | 4,396,244 |
| 2/9 | 2,554.3 | 2,596.6 | 2,553.6 | 2,570.6 | -22.3 | -0.9 | 1,488,915 |
| 2/8 | 2,592.9 | 2,603.9 | 2,524.6 | 2,592.9 | +55.3 | +2.2 | 2,554,226 |
| 2/7 | 2,552.6 | 2,561.3 | 2,504.9 | 2,537.6 | -29.3 | -1.1 | 1,844,418 |
| 2/6 | 2,595.6 | 2,617.3 | 2,555.3 | 2,566.9 | -28.4 | -1.1 | 1,702,817 |
| 2/5 | 2,673.9 | 2,677.9 | 2,593.6 | 2,595.3 | -71.6 | -2.7 | 1,861,219 |
| 2/2 | 2,665.6 | 2,678.9 | 2,654.6 | 2,666.9 | +30.6 | +1.2 | 960,010 |
| 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 |
▶︎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
