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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 3,208.0 | 3,236.0 | 3,147.0 | 3,194.0 | +17.0 | +0.5 | 4,303,800 |
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 |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,746.9 | -11.4 | 2,937.3 | 11,218,012 | 43,600 | 503,800 | 11.56 |
| 7/29 | 3,101.9 | -2.7 | 3,124.6 | 7,197,972 | 59,400 | 163,200 | 2.75 |
| 7/22 | 3,187.6 | +4.5 | 3,089.7 | 8,327,183 | 71,300 | 148,700 | 2.09 |
| 7/15 | 3,050.6 | +3.5 | 2,952.7 | 9,612,996 | 57,200 | 174,300 | 3.05 |
| 7/8 | 2,946.3 | +8.1 | 2,902.5 | 8,827,888 | 53,500 | 202,500 | 3.79 |
| 7/1 | 2,724.6 | +0.5 | 2,709.1 | 9,884,499 | 30,200 | 276,200 | 9.15 |
| 6/24 | 2,709.9 | +6.1 | 2,635.2 | 7,394,774 | 32,900 | 298,300 | 9.07 |
| 6/17 | 2,554.9 | -9.4 | 2,623.6 | 8,551,285 | 27,300 | 356,100 | 13.04 |
| 6/10 | 2,819.3 | +0.1 | 2,825.1 | 7,862,779 | 26,200 | 280,400 | 10.70 |
| 6/3 | 2,815.9 | +9.6 | 2,799.6 | 16,597,966 | 31,200 | 310,700 | 9.96 |
| 5/27 | 2,569.9 | -3.2 | 2,660.2 | 10,136,801 | 16,600 | 445,200 | 26.82 |
| 5/20 | 2,653.6 | -7.0 | 2,759.3 | 14,603,846 | 17,500 | 379,500 | 21.69 |
| 5/13 | 2,853.3 | +6.2 | 2,631.7 | 14,424,744 | 37,500 | 309,300 | 8.25 |
| 5/6 | 2,685.9 | -6.4 | 2,719.6 | 5,433,054 | ー | ー | ー |
| 4/28 | 2,869.9 | -1.9 | 2,838.2 | 9,882,099 | 28,100 | 267,800 | 9.53 |
| 4/22 | 2,925.9 | +1.3 | 2,951.2 | 7,141,271 | 38,800 | 254,600 | 6.56 |
| 4/15 | 2,889.3 | -4.9 | 2,939.0 | 9,971,500 | 36,600 | 262,200 | 7.16 |
| 4/8 | 3,037.3 | +1.7 | 3,096.1 | 12,605,826 | 36,000 | 237,400 | 6.59 |
| 4/1 | 2,986.9 | -0.9 | 3,005.3 | 7,555,575 | 36,000 | 235,600 | 6.54 |
| 3/25 | 3,015.3 | +4.1 | 2,964.2 | 6,555,965 | 41,700 | 241,000 | 5.78 |
| 3/18 | 2,897.6 | +5.9 | 2,791.7 | 14,035,940 | 39,900 | 237,500 | 5.95 |
| 3/11 | 2,736.3 | -7.3 | 2,848.8 | 8,986,290 | 40,300 | 239,000 | 5.93 |
| 3/4 | 2,952.9 | +0.4 | 3,033.9 | 9,512,495 | 55,400 | 235,500 | 4.25 |
| 2/25 | 2,941.3 | +2.4 | 2,827.5 | 8,691,087 | 58,600 | 247,200 | 4.22 |
| 2/18 | 2,872.9 | -20.4 | 2,969.5 | 15,263,252 | 57,200 | 253,700 | 4.44 |
| 2/10 | 3,609.9 | -0.7 | 3,547.9 | 6,891,969 | 61,500 | 170,800 | 2.78 |
| 2/4 | 3,636.6 | +3.0 | 3,643.4 | 6,004,860 | 62,800 | 168,200 | 2.68 |
| 1/28 | 3,529.9 | -5.7 | 3,564.3 | 7,463,775 | 63,200 | 170,800 | 2.70 |
| 1/21 | 3,743.2 | -2.0 | 3,765.0 | 6,369,364 | 61,000 | 184,800 | 3.03 |
| 1/14 | 3,819.9 | -9.8 | 4,044.5 | 7,316,173 | 68,100 | 171,800 | 2.52 |
▶︎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
