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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 2,253.3 | 2,329.9 | 2,169.9 | 2,259.9 | +10.0 | +0.4 | 31,697,116 |
| 17/03 | 2,163.3 | 2,319.9 | 2,136.6 | 2,249.9 | +86.6 | +4.0 | 38,347,883 |
| 17/02 | 2,256.6 | 2,289.9 | 2,033.3 | 2,163.3 | -90.0 | -4.0 | 36,567,365 |
| 17/01 | 2,289.9 | 2,359.9 | 2,163.3 | 2,253.3 | -3.3 | -0.2 | 34,751,447 |
| 16/12 | 2,293.3 | 2,329.9 | 2,003.3 | 2,256.6 | -40.0 | -1.7 | 49,209,491 |
| 16/11 | 2,433.3 | 2,433.3 | 2,069.9 | 2,296.6 | -133.3 | -5.5 | 45,418,653 |
| 16/10 | 2,499.9 | 2,553.3 | 2,369.9 | 2,429.9 | -50.0 | -2.0 | 26,078,960 |
| 16/09 | 2,209.9 | 2,556.6 | 2,166.6 | 2,479.9 | +256.6 | +11.5 | 37,762,877 |
| 16/08 | 2,359.9 | 2,389.9 | 2,093.3 | 2,223.3 | -170.0 | -7.1 | 41,437,314 |
| 16/07 | 2,373.3 | 2,566.6 | 2,283.3 | 2,393.3 | +63.4 | +2.7 | 35,706,056 |
| 16/06 | 2,666.6 | 2,723.3 | 2,203.3 | 2,329.9 | -370.0 | -13.7 | 43,825,338 |
| 16/05 | 2,216.6 | 2,709.9 | 2,203.3 | 2,699.9 | +366.6 | +15.7 | 35,534,755 |
| 16/04 | 2,329.9 | 2,456.6 | 2,149.9 | 2,333.3 | -13.3 | -0.6 | 36,891,968 |
| 16/03 | 2,336.6 | 2,463.3 | 2,273.3 | 2,346.6 | +13.3 | +0.6 | 41,972,819 |
| 16/02 | 2,626.6 | 2,746.6 | 1,809.9 | 2,333.3 | -213.3 | -8.4 | 79,223,591 |
| 16/01 | 2,603.3 | 2,633.3 | 2,203.3 | 2,546.6 | -63.3 | -2.4 | 37,684,576 |
| 15/12 | 2,559.9 | 2,639.9 | 2,363.3 | 2,609.9 | +46.6 | +1.8 | 31,965,019 |
| 15/11 | 2,296.6 | 2,649.9 | 2,253.3 | 2,563.3 | +240.0 | +10.3 | 38,147,181 |
| 15/10 | 2,126.6 | 2,339.9 | 1,996.6 | 2,323.3 | +230.0 | +11.0 | 46,280,262 |
| 15/09 | 2,459.9 | 2,466.6 | 2,009.9 | 2,093.3 | -360.0 | -14.7 | 48,975,789 |
| 15/08 | 2,733.3 | 2,879.9 | 2,319.9 | 2,453.3 | -223.3 | -8.3 | 52,095,220 |
| 15/07 | 2,423.3 | 2,679.9 | 2,333.3 | 2,676.6 | +243.3 | +10.0 | 39,299,492 |
| 15/06 | 2,413.3 | 2,543.3 | 2,289.9 | 2,433.3 | +30.0 | +1.3 | 35,937,059 |
| 15/05 | 2,186.6 | 2,466.6 | 2,096.6 | 2,403.3 | +190.0 | +8.6 | 31,815,918 |
| 15/04 | 2,253.3 | 2,416.6 | 2,083.3 | 2,213.3 | -10.0 | -0.5 | 46,779,167 |
| 15/03 | 2,133.3 | 2,293.3 | 2,039.9 | 2,223.3 | +83.4 | +3.9 | 46,444,064 |
| 15/02 | 1,746.6 | 2,163.3 | 1,683.3 | 2,139.9 | +373.3 | +21.1 | 35,157,651 |
| 15/01 | 1,799.9 | 1,823.3 | 1,683.3 | 1,766.6 | -30.0 | -1.7 | 26,343,563 |
| 14/12 | 1,816.6 | 1,853.3 | 1,689.9 | 1,796.6 | +96.7 | +5.7 | 30,230,102 |
| 14/11 | 1,666.6 | 1,699.9 | 1,569.9 | 1,699.9 | +128.3 | +8.2 | 33,627,036 |
▶︎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
