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
(18:03)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,780.0 | 3,236.0 | 2,764.0 | 3,194.0 | +340.5 | +11.9 | 26,944,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/04 | 2,276.6 | 2,276.6 | 2,007.3 | 2,117.3 | -112.6 | -5.1 | 36,006,659 |
| 19/03 | 2,262.6 | 2,376.9 | 2,208.3 | 2,229.9 | -3.0 | -0.1 | 34,802,447 |
| 19/02 | 2,029.3 | 2,338.9 | 1,939.9 | 2,232.9 | +217.3 | +10.8 | 52,780,427 |
| 19/01 | 1,751.6 | 2,071.6 | 1,723.3 | 2,015.6 | +257.0 | +14.6 | 51,783,817 |
| 18/12 | 2,026.6 | 2,047.9 | 1,603.3 | 1,758.6 | -257.7 | -12.8 | 67,700,176 |
| 18/11 | 2,641.6 | 2,651.9 | 1,879.3 | 2,016.3 | -625.0 | -23.7 | 75,177,151 |
| 18/10 | 3,239.9 | 3,266.6 | 2,513.3 | 2,641.3 | -618.6 | -19.0 | 39,393,993 |
| 18/09 | 3,163.3 | 3,346.6 | 3,133.3 | 3,259.9 | +46.6 | +1.5 | 24,342,243 |
| 18/08 | 3,549.9 | 3,553.2 | 2,923.3 | 3,213.3 | -309.9 | -8.8 | 31,768,517 |
| 18/07 | 3,406.6 | 3,646.6 | 3,323.3 | 3,523.2 | +76.6 | +2.2 | 23,822,038 |
| 18/06 | 3,286.6 | 3,703.2 | 3,223.3 | 3,446.6 | +176.7 | +5.4 | 35,176,551 |
| 18/05 | 3,226.6 | 3,459.9 | 2,873.3 | 3,269.9 | +43.3 | +1.3 | 34,026,340 |
| 18/04 | 3,176.6 | 3,306.6 | 3,036.6 | 3,226.6 | +13.3 | +0.4 | 23,792,338 |
| 18/03 | 2,943.3 | 3,243.3 | 2,813.3 | 3,213.3 | +243.4 | +8.2 | 32,950,229 |
| 18/02 | 2,859.9 | 2,999.9 | 2,636.6 | 2,969.9 | +116.6 | +4.1 | 28,439,384 |
| 18/01 | 2,999.9 | 3,159.9 | 2,853.3 | 2,853.3 | -103.3 | -3.5 | 30,223,802 |
| 17/12 | 2,863.3 | 2,986.6 | 2,749.9 | 2,956.6 | +116.7 | +4.1 | 20,131,701 |
| 17/11 | 2,593.3 | 2,896.6 | 2,573.3 | 2,839.9 | +263.3 | +10.2 | 33,852,638 |
| 17/10 | 2,399.9 | 2,613.3 | 2,376.6 | 2,576.6 | +183.3 | +7.7 | 32,287,522 |
| 17/09 | 2,259.9 | 2,426.6 | 2,249.9 | 2,393.3 | +133.4 | +5.9 | 29,083,490 |
| 17/08 | 2,123.3 | 2,266.6 | 2,119.9 | 2,259.9 | +153.3 | +7.3 | 40,136,501 |
| 17/07 | 2,243.3 | 2,246.6 | 2,086.6 | 2,106.6 | -130.0 | -5.8 | 31,607,416 |
| 17/06 | 2,213.3 | 2,293.3 | 2,186.6 | 2,236.6 | +43.3 | +2.0 | 37,146,671 |
| 17/05 | 2,289.9 | 2,433.3 | 2,026.6 | 2,193.3 | -66.6 | -3.0 | 53,370,233 |
▶︎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
