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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 353.3 | 391.6 | 350.8 | 383.3 | +26.7 | +7.5 | 57,996,579 |
| 07/03 | 378.3 | 378.3 | 340.8 | 356.6 | -19.2 | -5.1 | 63,106,230 |
| 07/02 | 380.8 | 394.1 | 368.3 | 375.8 | -5.8 | -1.5 | 39,553,595 |
| 07/01 | 392.4 | 401.6 | 364.9 | 381.6 | -6.7 | -1.7 | 45,400,053 |
| 06/12 | 383.3 | 401.6 | 373.3 | 388.3 | +10.9 | +2.9 | 45,659,256 |
| 06/11 | 389.9 | 407.4 | 367.4 | 377.4 | -15.0 | -3.8 | 59,150,991 |
| 06/10 | 379.1 | 401.6 | 343.3 | 392.4 | +17.5 | +4.7 | 56,111,360 |
| 06/09 | 402.4 | 406.6 | 355.8 | 374.9 | -27.5 | -6.8 | 43,382,833 |
| 06/08 | 433.3 | 439.1 | 367.4 | 402.4 | -35.9 | -8.2 | 54,628,145 |
| 06/07 | 437.4 | 441.6 | 405.8 | 438.3 | -1.6 | -0.4 | 26,966,669 |
| 06/06 | 389.1 | 441.6 | 338.3 | 439.9 | +55.0 | +14.3 | 48,768,487 |
| 06/05 | 431.6 | 443.3 | 375.8 | 384.9 | -40.9 | -9.6 | 43,241,232 |
| 06/04 | 424.1 | 447.4 | 400.8 | 425.8 | -1.6 | -0.4 | 26,562,265 |
| 06/03 | 406.6 | 440.8 | 375.8 | 427.4 | +21.6 | +5.3 | 38,636,786 |
| 06/02 | 381.6 | 451.6 | 371.6 | 405.8 | +24.2 | +6.3 | 55,478,954 |
| 06/01 | 374.9 | 400.8 | 349.9 | 381.6 | +6.7 | +1.8 | 39,482,794 |
| 05/12 | 349.1 | 385.8 | 345.8 | 374.9 | +21.6 | +6.1 | 47,638,076 |
| 05/11 | 390.8 | 390.8 | 333.3 | 353.3 | -30.0 | -7.8 | 58,120,180 |
| 05/10 | 333.3 | 396.6 | 323.3 | 383.3 | +55.9 | +17.1 | 38,107,580 |
| 05/09 | 288.7 | 382.4 | 288.7 | 327.4 | +38.7 | +13.4 | 47,622,475 |
| 05/08 | 295.8 | 299.1 | 269.5 | 288.7 | -7.1 | -2.4 | 64,181,441 |
| 05/07 | 301.2 | 303.7 | 286.2 | 295.8 | -5.0 | -1.7 | 29,750,697 |
| 05/06 | 284.9 | 304.9 | 281.2 | 300.8 | +16.3 | +5.7 | 46,406,863 |
| 05/05 | 243.3 | 286.2 | 242.9 | 284.5 | +41.6 | +17.1 | 45,924,458 |
| 05/04 | 254.9 | 260.4 | 226.2 | 242.9 | -11.6 | -4.6 | 26,280,262 |
| 05/03 | 222.9 | 279.5 | 219.1 | 254.5 | +34.6 | +15.7 | 72,927,128 |
| 05/02 | 238.7 | 239.5 | 205.4 | 219.9 | -18.8 | -7.9 | 52,790,927 |
| 05/01 | 202.4 | 244.5 | 192.4 | 238.7 | +38.3 | +19.1 | 63,108,630 |
| 04/12 | 169.1 | 206.2 | 154.1 | 200.4 | +29.2 | +17.1 | 51,782,917 |
| 04/11 | 170.8 | 182.4 | 160.4 | 171.2 | -1.2 | -0.7 | 38,239,582 |
▶︎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
