！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
2,671.7
円
(20:28)
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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 2,676.0 | 2,712.0 | 2,635.0 | 2,655.5 | -5.0 | -0.2 | 4,553,100 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 2,474.9 | -3.1 | 2,507.8 | 8,526,085 | 25,700 | 752,200 | 29.27 |
| 9/15 | 2,553.9 | +0.1 | 2,543.2 | 7,858,878 | 22,600 | 664,300 | 29.39 |
| 9/8 | 2,551.6 | -2.7 | 2,594.7 | 7,921,279 | 27,500 | 655,200 | 23.83 |
| 9/1 | 2,621.3 | +3.8 | 2,583.8 | 7,980,380 | 26,900 | 557,900 | 20.74 |
| 8/25 | 2,525.6 | +1.5 | 2,501.7 | 6,909,069 | 22,200 | 589,000 | 26.53 |
| 8/18 | 2,489.6 | -4.8 | 2,578.4 | 10,374,704 | 23,100 | 615,700 | 26.65 |
| 8/10 | 2,614.9 | -14.4 | 2,705.1 | 12,027,720 | 14,400 | 527,800 | 36.65 |
| 8/4 | 3,056.3 | -3.7 | 3,127.2 | 5,502,055 | 27,800 | 266,700 | 9.59 |
| 7/28 | 3,173.6 | +0.6 | 3,191.7 | 4,727,147 | 26,900 | 238,500 | 8.87 |
| 7/21 | 3,155.6 | +2.4 | 3,152.5 | 4,136,741 | 28,200 | 239,900 | 8.51 |
| 7/14 | 3,082.3 | -3.8 | 3,109.5 | 7,005,370 | 26,500 | 254,100 | 9.59 |
| 7/7 | 3,204.9 | -1.9 | 3,244.3 | 5,001,650 | 30,700 | 219,400 | 7.15 |
| 6/30 | 3,267.3 | -3.2 | 3,272.5 | 6,966,070 | 41,300 | 166,400 | 4.03 |
| 6/23 | 3,376.6 | +3.2 | 3,327.6 | 8,836,588 | 52,000 | 115,400 | 2.22 |
| 6/16 | 3,271.9 | +0.0 | 3,321.5 | 8,907,389 | 52,400 | 115,500 | 2.20 |
| 6/9 | 3,272.3 | +1.2 | 3,238.3 | 8,768,188 | 52,000 | 85,100 | 1.64 |
| 6/2 | 3,234.9 | +5.4 | 3,098.5 | 7,504,275 | 49,600 | 88,700 | 1.79 |
| 5/26 | 3,070.6 | -5.6 | 3,156.4 | 7,220,472 | 42,800 | 112,300 | 2.62 |
| 5/19 | 3,252.9 | +10.0 | 3,179.4 | 8,039,780 | 85,400 | 79,100 | 0.93 |
| 5/12 | 2,956.3 | -2.0 | 3,005.6 | 7,210,572 | 37,100 | 103,600 | 2.79 |
| 5/2 | 3,016.3 | +3.9 | 2,995.6 | 2,280,323 | ー | ー | ー |
| 4/28 | 2,901.9 | -2.2 | 2,943.0 | 5,817,658 | 39,700 | 89,700 | 2.26 |
| 4/21 | 2,965.9 | 0.0 | 2,983.5 | 6,062,761 | 50,800 | 96,400 | 1.90 |
| 4/14 | 2,965.9 | +3.2 | 2,920.6 | 5,238,052 | 53,200 | 77,000 | 1.45 |
| 4/7 | 2,872.9 | -0.3 | 2,907.6 | 6,194,762 | 32,800 | 119,100 | 3.63 |
| 3/31 | 2,880.9 | +2.9 | 2,850.3 | 5,588,756 | 36,500 | 134,700 | 3.69 |
| 3/24 | 2,800.3 | -2.8 | 2,833.3 | 4,424,744 | 31,400 | 154,900 | 4.93 |
| 3/17 | 2,879.9 | +0.6 | 2,835.7 | 6,295,263 | 35,500 | 145,800 | 4.11 |
▶︎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