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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 553.3 | 556.6 | 511.6 | 538.3 | -18.3 | -3.3 | 42,655,626 |
| 12/03 | 490.3 | 556.6 | 479.8 | 556.6 | +69.3 | +14.2 | 45,680,856 |
| 12/02 | 421.3 | 493.3 | 412.6 | 487.3 | +68.0 | +16.2 | 49,777,697 |
| 12/01 | 429.6 | 431.4 | 397.8 | 419.3 | +1.4 | +0.3 | 37,680,976 |
| 11/12 | 443.3 | 445.9 | 408.9 | 417.9 | -20.5 | -4.7 | 38,456,184 |
| 11/11 | 430.9 | 455.8 | 413.1 | 438.4 | +4.6 | +1.1 | 46,347,463 |
| 11/10 | 457.4 | 457.4 | 410.8 | 433.8 | -32.0 | -6.9 | 42,475,024 |
| 11/09 | 485.3 | 486.9 | 440.8 | 465.8 | -13.3 | -2.8 | 40,351,603 |
| 11/08 | 489.9 | 496.3 | 428.6 | 479.1 | -11.7 | -2.4 | 57,184,171 |
| 11/07 | 504.9 | 510.8 | 488.3 | 490.8 | -12.5 | -2.5 | 24,259,442 |
| 11/06 | 480.3 | 506.6 | 469.1 | 503.3 | +21.0 | +4.4 | 39,359,193 |
| 11/05 | 470.9 | 499.8 | 462.8 | 482.3 | +11.5 | +2.4 | 44,201,841 |
| 11/04 | 491.6 | 496.4 | 454.1 | 470.8 | -19.5 | -4.0 | 35,700,956 |
| 11/03 | 443.3 | 490.4 | 391.6 | 490.3 | +48.7 | +11.0 | 51,639,516 |
| 11/02 | 449.9 | 464.9 | 433.3 | 441.6 | -5.0 | -1.1 | 29,610,296 |
| 11/01 | 471.6 | 474.9 | 443.3 | 446.6 | -22.5 | -4.8 | 31,389,913 |
| 10/12 | 444.1 | 472.4 | 444.1 | 469.1 | +24.2 | +5.4 | 33,645,936 |
| 10/11 | 458.3 | 474.9 | 442.4 | 444.9 | -15.0 | -3.3 | 38,706,386 |
| 10/10 | 485.8 | 493.3 | 441.6 | 459.9 | -22.5 | -4.7 | 32,241,922 |
| 10/09 | 443.3 | 500.8 | 430.8 | 482.4 | +40.0 | +9.0 | 32,693,126 |
| 10/08 | 412.4 | 483.3 | 410.8 | 442.4 | +28.3 | +6.8 | 61,205,411 |
| 10/07 | 420.8 | 426.6 | 402.4 | 414.1 | -7.5 | -1.8 | 51,595,715 |
| 10/06 | 438.3 | 470.8 | 414.9 | 421.6 | -15.8 | -3.6 | 57,520,174 |
| 10/05 | 467.4 | 468.3 | 399.1 | 437.4 | -33.4 | -7.1 | 69,399,093 |
| 10/04 | 459.1 | 487.4 | 453.3 | 470.8 | +14.2 | +3.1 | 42,880,028 |
| 10/03 | 440.8 | 471.6 | 436.6 | 456.6 | +16.7 | +3.8 | 43,114,030 |
| 10/02 | 426.6 | 465.8 | 417.4 | 439.9 | +18.3 | +4.3 | 73,674,736 |
| 10/01 | 406.6 | 446.6 | 393.7 | 421.6 | +17.5 | +4.3 | 56,567,365 |
| 09/12 | 389.9 | 439.9 | 389.9 | 404.1 | +15.0 | +3.9 | 67,841,477 |
| 09/11 | 332.4 | 419.1 | 327.4 | 389.1 | +47.5 | +13.9 | 151,350,311 |
▶︎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
