！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
2,650
円
(23:12)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,564.5 | 2,668.5 | 2,557.0 | 2,660.5 | +127.0 | +5.0 | 5,607,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 4,634.9 | 4,953.2 | 4,338.2 | 4,689.9 | +46.7 | +1.0 | 26,864,068 |
| 21/09 | 4,144.9 | 4,994.9 | 4,134.9 | 4,643.2 | +470.0 | +11.3 | 28,632,286 |
| 21/08 | 4,414.9 | 4,494.9 | 3,838.2 | 4,173.2 | -156.7 | -3.6 | 22,795,728 |
| 21/07 | 4,404.9 | 4,536.6 | 4,228.2 | 4,329.9 | -70.0 | -1.6 | 18,053,580 |
| 21/06 | 3,733.2 | 4,433.2 | 3,473.2 | 4,399.9 | +680.0 | +18.3 | 27,369,573 |
| 21/05 | 3,673.2 | 3,864.9 | 3,419.9 | 3,719.9 | +78.3 | +2.2 | 19,707,497 |
| 21/04 | 4,008.2 | 4,054.9 | 3,636.6 | 3,641.6 | -333.3 | -8.4 | 19,801,098 |
| 21/03 | 3,766.6 | 4,091.6 | 3,558.2 | 3,974.9 | +280.0 | +7.6 | 28,230,282 |
| 21/02 | 4,116.6 | 4,241.6 | 3,683.2 | 3,694.9 | -383.3 | -9.4 | 23,633,936 |
| 21/01 | 4,143.2 | 4,436.6 | 4,073.2 | 4,078.2 | -55.0 | -1.3 | 30,217,502 |
| 20/12 | 3,733.2 | 4,166.6 | 3,628.2 | 4,133.2 | +490.0 | +13.5 | 26,200,462 |
| 20/11 | 3,283.3 | 3,666.6 | 3,273.6 | 3,643.2 | +376.6 | +11.5 | 32,213,122 |
| 20/10 | 3,333.3 | 3,509.9 | 3,246.3 | 3,266.6 | -76.7 | -2.3 | 23,009,930 |
| 20/09 | 3,074.9 | 3,431.6 | 2,980.9 | 3,343.3 | +257.7 | +8.4 | 31,047,310 |
| 20/08 | 2,716.6 | 3,156.3 | 2,537.3 | 3,085.6 | +375.3 | +13.9 | 30,567,005 |
| 20/07 | 2,776.6 | 2,823.3 | 2,620.9 | 2,710.3 | -33.0 | -1.2 | 24,457,144 |
| 20/06 | 2,876.6 | 2,876.6 | 2,551.3 | 2,743.3 | -126.6 | -4.4 | 36,614,166 |
| 20/05 | 2,469.6 | 2,878.6 | 2,384.6 | 2,869.9 | +390.0 | +15.7 | 36,537,065 |
| 20/04 | 2,587.3 | 2,748.3 | 2,341.3 | 2,479.9 | -135.4 | -5.2 | 42,688,026 |
| 20/03 | 2,243.6 | 2,686.3 | 1,937.9 | 2,615.3 | +309.0 | +13.4 | 57,029,669 |
| 20/02 | 2,610.3 | 2,806.6 | 2,273.3 | 2,306.3 | -326.0 | -12.4 | 28,103,381 |
| 20/01 | 2,423.3 | 2,695.9 | 2,384.9 | 2,632.3 | +149.4 | +6.0 | 22,687,427 |
| 19/12 | 2,540.6 | 2,611.9 | 2,468.3 | 2,482.9 | -46.0 | -1.8 | 24,220,142 |
| 19/11 | 2,336.6 | 2,729.3 | 2,329.9 | 2,528.9 | +166.6 | +7.1 | 42,828,428 |
| 19/10 | 2,433.3 | 2,446.6 | 2,245.9 | 2,362.3 | -48.3 | -2.0 | 39,233,792 |
| 19/09 | 2,279.9 | 2,493.3 | 2,209.3 | 2,410.6 | +150.0 | +6.6 | 30,904,809 |
| 19/08 | 2,651.3 | 2,672.3 | 2,061.3 | 2,260.6 | -387.3 | -14.6 | 43,679,536 |
| 19/07 | 2,347.9 | 2,670.9 | 2,342.3 | 2,647.9 | +305.6 | +13.1 | 32,077,220 |
| 19/06 | 2,459.6 | 2,608.9 | 2,308.3 | 2,342.3 | -167.3 | -6.7 | 36,288,662 |
| 19/05 | 2,126.6 | 2,617.3 | 2,023.9 | 2,509.6 | +392.3 | +18.5 | 54,762,247 |
▶︎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