！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
2,353.4
円
(22:53)
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) | 2,406.5 (24/04/16) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,695.0 | 2,722.5 | 2,305.0 | 2,322.0 | -339.5 | -12.8 | 26,009,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 2,803.9 | 2,830.3 | 2,597.9 | 2,661.5 | -145.1 | -5.2 | 30,429,179 |
| 24/02 | 2,640.6 | 2,819.9 | 2,504.9 | 2,806.6 | +137.3 | +5.1 | 38,198,181 |
| 24/01 | 2,599.9 | 2,856.3 | 2,556.3 | 2,669.3 | +50.0 | +1.9 | 29,655,596 |
| 23/12 | 2,733.3 | 2,738.9 | 2,534.6 | 2,619.3 | -107.6 | -4.0 | 24,591,846 |
| 23/11 | 2,458.9 | 2,757.6 | 2,423.3 | 2,726.9 | +342.6 | +14.4 | 39,755,497 |
| 23/10 | 2,377.6 | 2,469.3 | 2,235.9 | 2,384.3 | +6.7 | +0.3 | 35,172,951 |
| 23/09 | 2,606.9 | 2,646.6 | 2,352.9 | 2,377.6 | -206.0 | -8.0 | 38,451,384 |
| 23/08 | 3,222.3 | 3,230.6 | 2,457.6 | 2,583.6 | -624.7 | -19.5 | 40,113,100 |
| 23/07 | 3,309.9 | 3,319.9 | 3,029.9 | 3,208.3 | -59.0 | -1.8 | 21,838,418 |
| 23/06 | 3,066.6 | 3,479.9 | 3,056.3 | 3,267.3 | +224.4 | +7.4 | 36,727,867 |
| 23/05 | 2,943.9 | 3,314.9 | 2,942.6 | 3,042.9 | +141.0 | +4.9 | 29,005,790 |
| 23/04 | 2,929.3 | 3,036.9 | 2,836.6 | 2,901.9 | +21.0 | +0.7 | 23,313,233 |
| 23/03 | 2,724.6 | 2,896.6 | 2,674.9 | 2,880.9 | +160.6 | +5.9 | 26,721,567 |
| 23/02 | 2,882.6 | 2,987.9 | 2,663.6 | 2,720.3 | -133.3 | -4.7 | 25,080,250 |
| 23/01 | 2,637.9 | 2,913.3 | 2,459.9 | 2,853.6 | +187.7 | +7.0 | 33,639,036 |
| 22/12 | 2,834.9 | 2,998.6 | 2,644.9 | 2,665.9 | -106.7 | -3.9 | 35,444,454 |
| 22/11 | 2,661.9 | 3,012.6 | 2,504.9 | 2,772.6 | +96.7 | +3.6 | 43,897,338 |
| 22/10 | 2,561.6 | 2,779.9 | 2,497.3 | 2,675.9 | +86.6 | +3.3 | 38,641,586 |
| 22/09 | 2,817.6 | 2,852.9 | 2,524.3 | 2,589.3 | -278.3 | -9.7 | 44,367,143 |
| 22/08 | 3,101.9 | 3,180.6 | 2,720.3 | 2,867.6 | -234.3 | -7.6 | 37,478,474 |
| 22/07 | 2,709.3 | 3,199.3 | 2,697.3 | 3,101.9 | +380.0 | +14.0 | 35,722,557 |
| 22/06 | 2,804.6 | 2,940.9 | 2,524.6 | 2,721.9 | -77.0 | -2.8 | 37,266,672 |
| 22/05 | 2,840.9 | 2,920.9 | 2,471.6 | 2,798.9 | -71.0 | -2.5 | 55,866,558 |
| 22/04 | 2,929.3 | 3,271.6 | 2,763.3 | 2,869.9 | -104.4 | -3.5 | 40,874,208 |
| 22/03 | 3,088.3 | 3,141.6 | 2,656.6 | 2,974.3 | -67.0 | -2.2 | 42,268,322 |
| 22/02 | 3,666.6 | 3,713.2 | 2,714.6 | 3,041.3 | -568.6 | -15.8 | 38,565,985 |
| 22/01 | 5,233.2 | 5,238.2 | 3,419.9 | 3,609.9 | -1,573.3 | -30.4 | 29,056,790 |
| 21/12 | 4,704.9 | 5,241.6 | 4,616.6 | 5,183.2 | +463.3 | +9.8 | 19,630,096 |
| 21/11 | 4,818.2 | 4,991.6 | 4,499.9 | 4,719.9 | +30.0 | +0.6 | 23,534,635 |
| 21/10 | 4,634.9 | 4,953.2 | 4,338.2 | 4,689.9 | +46.7 | +1.0 | 26,864,068 |
▶︎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