！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
2,502.7
円
(22:45)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,372.0 | 2,545.0 | 2,322.0 | 2,487.5 | +165.5 | +7.1 | 8,013,500 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,322.0 | -7.1 | 2,420.3 | 8,229,500 | 21,500 | 1,120,600 | 52.12 |
| 4/12 | 2,500.0 | -0.3 | 2,493.9 | 8,088,200 | 27,000 | 974,100 | 36.08 |
| 4/5 | 2,508.0 | -5.8 | 2,585.5 | 7,251,100 | 66,100 | 971,400 | 14.70 |
| 3/29 | 2,661.5 | -4.8 | 2,698.9 | 6,902,944 | 62,000 | 759,300 | 12.25 |
| 3/22 | 2,796.3 | +4.5 | 2,794.1 | 5,445,054 | 34,100 | 200,000 | 5.87 |
| 3/15 | 2,674.9 | -2.3 | 2,671.1 | 8,377,284 | 21,700 | 268,500 | 12.37 |
| 3/8 | 2,737.3 | -2.3 | 2,757.2 | 8,444,484 | 38,800 | 242,800 | 6.26 |
| 3/1 | 2,802.6 | +4.5 | 2,767.7 | 9,030,990 | 35,000 | 203,000 | 5.80 |
| 2/22 | 2,682.3 | -1.1 | 2,665.7 | 6,852,668 | 24,300 | 267,100 | 10.99 |
| 2/16 | 2,712.6 | +5.5 | 2,700.2 | 11,875,919 | 32,400 | 239,000 | 7.38 |
| 2/9 | 2,570.6 | -3.6 | 2,574.3 | 9,451,594 | 19,500 | 369,100 | 18.93 |
| 2/2 | 2,666.9 | +1.1 | 2,647.3 | 6,179,462 | 32,400 | 302,800 | 9.35 |
| 1/26 | 2,637.3 | -4.8 | 2,717.9 | 9,420,094 | 33,200 | 310,200 | 9.34 |
| 1/19 | 2,768.9 | -2.4 | 2,764.4 | 7,293,373 | 27,800 | 233,200 | 8.39 |
| 1/12 | 2,836.6 | +9.2 | 2,776.6 | 6,463,265 | 37,600 | 195,100 | 5.19 |
| 1/5 | 2,597.6 | -0.8 | 2,588.4 | 2,545,825 | ー | ー | ー |
| 12/29 | 2,619.3 | +1.3 | 2,609.7 | 3,336,333 | 14,800 | 294,700 | 19.91 |
| 12/22 | 2,585.9 | -0.9 | 2,596.0 | 5,092,851 | 16,000 | 319,100 | 19.94 |
| 12/15 | 2,609.6 | -1.8 | 2,614.9 | 7,773,378 | 24,300 | 335,600 | 13.81 |
| 12/8 | 2,656.6 | -1.3 | 2,679.4 | 7,541,175 | 26,900 | 344,400 | 12.80 |
| 12/1 | 2,692.6 | -1.0 | 2,716.6 | 7,577,176 | 36,600 | 359,800 | 9.83 |
| 11/24 | 2,719.6 | +3.2 | 2,648.2 | 6,727,867 | 45,700 | 378,800 | 8.29 |
| 11/17 | 2,635.9 | +6.2 | 2,607.0 | 9,975,400 | 27,000 | 453,500 | 16.80 |
| 11/10 | 2,482.9 | +1.0 | 2,526.7 | 13,450,634 | 22,900 | 556,100 | 24.28 |
| 11/2 | 2,458.9 | +7.0 | 2,392.5 | 6,040,260 | 37,000 | 694,000 | 18.76 |
| 10/27 | 2,298.6 | -2.3 | 2,297.3 | 7,072,571 | 34,000 | 735,200 | 21.62 |
| 10/20 | 2,351.9 | -3.0 | 2,365.5 | 7,717,277 | 28,100 | 770,400 | 27.42 |
| 10/13 | 2,423.6 | -0.2 | 2,444.0 | 6,471,365 | 31,000 | 755,600 | 24.37 |
| 10/6 | 2,428.6 | +2.2 | 2,398.6 | 10,744,007 | 32,400 | 780,300 | 24.08 |
| 9/29 | 2,377.6 | -3.9 | 2,420.1 | 12,431,824 | 31,100 | 811,800 | 26.10 |
▶︎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