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
3,147.9
円
(09:25)
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 | 3,148.0 | +294.5 | +10.3 | 26,218,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 171.6 | 177.0 | 150.4 | 172.4 | +2.9 | +1.7 | 41,050,010 |
| 04/09 | 161.2 | 174.9 | 153.7 | 169.5 | +10.0 | +6.3 | 41,083,610 |
| 04/08 | 143.7 | 170.4 | 135.8 | 159.5 | +15.4 | +10.7 | 55,157,351 |
| 04/07 | 141.6 | 149.1 | 131.6 | 144.1 | +3.7 | +2.6 | 41,294,812 |
| 04/06 | 133.3 | 144.5 | 125.8 | 140.4 | +7.1 | +5.3 | 41,431,614 |
| 04/05 | 120.8 | 134.1 | 111.0 | 133.3 | +11.1 | +9.1 | 44,772,447 |
| 04/04 | 113.7 | 127.0 | 110.8 | 122.2 | +10.0 | +8.9 | 49,565,295 |
| 04/03 | 104.1 | 114.5 | 103.5 | 112.2 | +8.5 | +8.2 | 49,282,092 |
| 04/02 | 106.2 | 108.3 | 100.8 | 103.7 | -0.6 | -0.6 | 41,335,613 |
| 04/01 | 87.9 | 104.9 | 87.4 | 104.3 | +17.5 | +20.2 | 65,460,654 |
| 03/12 | 99.3 | 101.8 | 83.3 | 86.8 | -12.5 | -12.6 | 37,315,573 |
| 03/11 | 103.5 | 107.4 | 98.1 | 99.3 | -3.8 | -3.7 | 6,535,265 |
| 03/10 | 106.8 | 110.4 | 102.4 | 103.1 | -3.1 | -2.9 | 9,400,894 |
| 03/09 | 99.7 | 109.1 | 99.7 | 106.2 | +4.8 | +4.7 | 10,840,908 |
| 03/08 | 96.6 | 103.3 | 96.6 | 101.4 | +4.8 | +5.0 | 7,188,072 |
| 03/07 | 97.0 | 102.7 | 95.8 | 96.6 | +5.8 | +6.4 | 13,970,539 |
| 03/06 | 97.7 | 101.4 | 89.9 | 90.8 | -3.7 | -3.9 | 8,851,288 |
| 03/05 | 92.2 | 99.5 | 90.8 | 94.5 | +3.3 | +3.6 | 8,023,280 |
| 03/04 | 84.5 | 93.3 | 84.1 | 91.2 | +3.5 | +4.0 | 7,322,473 |
| 03/03 | 97.9 | 101.6 | 86.4 | 87.7 | -10.0 | -10.2 | 10,936,909 |
| 03/02 | 99.7 | 102.4 | 96.2 | 97.7 | -2.0 | -2.0 | 5,421,654 |
| 03/01 | 103.1 | 105.8 | 99.3 | 99.7 | -1.3 | -1.3 | 5,587,256 |
| 02/12 | 106.0 | 107.2 | 100.4 | 101.0 | -5.0 | -4.7 | 8,361,683 |
| 02/11 | 106.2 | 109.1 | 98.3 | 106.0 | -0.2 | -0.2 | 8,623,286 |
| 02/10 | 102.2 | 108.1 | 95.2 | 106.2 | +4.0 | +3.9 | 9,458,494 |
| 02/09 | 108.3 | 108.3 | 101.2 | 102.2 | -5.7 | -5.3 | 6,945,669 |
| 02/08 | 104.1 | 111.6 | 102.4 | 107.9 | +3.0 | +2.9 | 11,167,311 |
| 02/07 | 103.7 | 112.4 | 102.4 | 104.9 | -2.1 | -2.0 | 9,410,494 |
| 02/06 | 108.7 | 113.9 | 100.8 | 107.0 | -0.2 | -0.2 | 15,280,953 |
| 02/05 | 90.4 | 109.9 | 88.7 | 107.2 | +17.7 | +19.8 | 25,368,253 |
▶︎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
