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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,474.9 | 1,574.9 | 1,263.3 | 1,571.6 | +101.7 | +6.9 | 44,280,442 |
| 14/09 | 1,334.9 | 1,489.9 | 1,319.9 | 1,469.9 | +128.3 | +9.6 | 34,552,545 |
| 14/08 | 1,334.9 | 1,453.3 | 1,309.9 | 1,341.6 | -5.0 | -0.4 | 37,989,979 |
| 14/07 | 1,274.9 | 1,356.6 | 1,188.3 | 1,346.6 | +78.3 | +6.2 | 25,868,358 |
| 14/06 | 1,213.3 | 1,276.6 | 1,208.3 | 1,268.3 | +78.4 | +6.6 | 29,020,490 |
| 14/05 | 1,078.3 | 1,199.9 | 1,058.3 | 1,189.9 | +111.6 | +10.4 | 32,061,020 |
| 14/04 | 1,121.6 | 1,121.6 | 1,023.3 | 1,078.3 | -18.3 | -1.7 | 35,575,555 |
| 14/03 | 994.9 | 1,121.6 | 928.3 | 1,096.6 | +85.0 | +8.4 | 47,516,274 |
| 14/02 | 944.9 | 1,033.3 | 866.6 | 1,011.6 | +63.3 | +6.7 | 58,256,982 |
| 14/01 | 1,039.9 | 1,056.6 | 931.6 | 948.3 | -86.6 | -8.4 | 43,959,439 |
| 13/12 | 1,104.9 | 1,113.3 | 993.3 | 1,034.9 | -75.0 | -6.8 | 39,298,592 |
| 13/11 | 1,074.9 | 1,128.3 | 1,026.6 | 1,109.9 | +31.6 | +2.9 | 30,137,101 |
| 13/10 | 1,044.9 | 1,113.3 | 1,014.9 | 1,078.3 | +35.0 | +3.4 | 45,467,254 |
| 13/09 | 959.9 | 1,108.3 | 949.9 | 1,043.3 | +91.7 | +9.6 | 44,659,646 |
| 13/08 | 1,054.9 | 1,119.9 | 923.3 | 951.6 | -103.3 | -9.8 | 55,738,156 |
| 13/07 | 1,083.3 | 1,144.9 | 1,033.3 | 1,054.9 | -26.7 | -2.5 | 44,743,647 |
| 13/06 | 1,104.9 | 1,104.9 | 954.9 | 1,081.6 | -30.0 | -2.7 | 40,308,402 |
| 13/05 | 1,046.6 | 1,196.6 | 1,003.3 | 1,111.6 | +65.0 | +6.2 | 73,146,130 |
| 13/04 | 976.6 | 1,139.9 | 896.6 | 1,046.6 | +81.7 | +8.5 | 50,975,309 |
| 13/03 | 809.1 | 966.6 | 801.6 | 964.9 | +155.0 | +19.1 | 38,762,787 |
| 13/02 | 734.9 | 848.3 | 714.9 | 809.9 | +82.5 | +11.3 | 40,445,204 |
| 13/01 | 672.4 | 748.3 | 671.6 | 727.4 | +66.6 | +10.1 | 31,860,318 |
| 12/12 | 629.1 | 661.6 | 607.4 | 660.8 | +40.0 | +6.4 | 32,663,726 |
| 12/11 | 626.6 | 636.6 | 554.1 | 620.8 | -5.0 | -0.8 | 45,067,050 |
| 12/10 | 624.9 | 639.1 | 599.9 | 625.8 | 0 | 0.0 | 26,675,666 |
| 12/09 | 601.6 | 632.4 | 568.3 | 625.8 | +27.5 | +4.6 | 27,451,474 |
| 12/08 | 570.8 | 629.9 | 559.1 | 598.3 | +27.5 | +4.8 | 36,575,765 |
| 12/07 | 532.4 | 573.3 | 517.4 | 570.8 | +47.5 | +9.1 | 32,586,325 |
| 12/06 | 537.4 | 537.4 | 483.3 | 523.3 | -13.3 | -2.5 | 49,500,494 |
| 12/05 | 544.1 | 553.3 | 492.6 | 536.6 | -1.7 | -0.3 | 49,288,692 |
▶︎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
