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
ー
円
(ー)
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 |
|---|---|
| 3,206.0 (24/11/12) | 2,138.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,206.0 (24/11/12) | 2,138.0 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,027.0 | 3,230.0 | 3,004.0 | 3,177.0 | +117.0 | +3.8 | 8,296,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,150.0 | 3,206.0 | 3,042.0 | 3,060.0 | -77.0 | -2.5 | 6,360,800 |
| 11/8 | 2,832.0 | 3,154.0 | 2,769.5 | 3,137.0 | +355.0 | +12.8 | 8,886,800 |
| 11/1 | 2,817.5 | 2,882.0 | 2,764.0 | 2,782.0 | -28.0 | -1.0 | 6,300,400 |
| 10/25 | 2,849.0 | 2,900.0 | 2,790.0 | 2,810.0 | -15.5 | -0.6 | 4,405,800 |
| 10/18 | 2,926.5 | 2,926.5 | 2,799.0 | 2,825.5 | -74.5 | -2.6 | 4,916,200 |
| 10/11 | 2,968.0 | 2,977.0 | 2,841.0 | 2,900.0 | -22.5 | -0.8 | 5,751,100 |
| 10/4 | 2,777.0 | 2,947.0 | 2,766.0 | 2,922.5 | +9.5 | +0.3 | 6,241,700 |
| 9/27 | 2,818.0 | 2,914.0 | 2,742.0 | 2,913.0 | +85.5 | +3.0 | 6,089,900 |
| 9/20 | 2,800.0 | 2,860.0 | 2,750.0 | 2,827.5 | +57.5 | +2.1 | 5,557,000 |
| 9/13 | 2,654.0 | 2,821.0 | 2,619.0 | 2,770.0 | +66.0 | +2.4 | 7,713,200 |
| 9/6 | 2,834.0 | 2,854.0 | 2,689.0 | 2,704.0 | -116.0 | -4.1 | 5,822,100 |
| 8/30 | 2,835.0 | 2,845.0 | 2,724.5 | 2,820.0 | -27.5 | -1.0 | 6,949,900 |
| 8/23 | 2,675.5 | 2,870.0 | 2,629.0 | 2,847.5 | +158.5 | +5.9 | 6,661,800 |
| 8/16 | 2,610.0 | 2,738.0 | 2,583.0 | 2,689.0 | +65.0 | +2.5 | 6,042,700 |
| 8/9 | 2,261.5 | 2,695.0 | 2,138.0 | 2,624.0 | +222.5 | +9.3 | 12,256,700 |
| 8/2 | 2,435.5 | 2,550.0 | 2,401.0 | 2,401.5 | -34.5 | -1.4 | 9,121,600 |
| 7/26 | 2,562.0 | 2,570.5 | 2,403.0 | 2,436.0 | -138.5 | -5.4 | 6,325,300 |
| 7/19 | 2,578.5 | 2,593.5 | 2,480.0 | 2,574.5 | -20.0 | -0.8 | 5,436,800 |
| 7/12 | 2,510.0 | 2,603.5 | 2,455.0 | 2,594.5 | +78.0 | +3.1 | 5,612,000 |
| 7/5 | 2,608.5 | 2,619.5 | 2,472.5 | 2,516.5 | -74.5 | -2.9 | 5,411,400 |
| 6/28 | 2,490.0 | 2,612.0 | 2,482.5 | 2,591.0 | +108.5 | +4.4 | 7,321,200 |
| 6/21 | 2,502.5 | 2,565.5 | 2,451.0 | 2,482.5 | -17.5 | -0.7 | 5,611,100 |
| 6/14 | 2,619.0 | 2,634.5 | 2,470.5 | 2,500.0 | -120.0 | -4.6 | 5,271,800 |
| 6/7 | 2,708.0 | 2,805.5 | 2,527.5 | 2,620.0 | -59.5 | -2.2 | 10,035,400 |
| 5/31 | 2,666.5 | 2,701.0 | 2,539.0 | 2,679.5 | +13.0 | +0.5 | 8,452,500 |
| 5/24 | 2,796.5 | 2,819.0 | 2,647.0 | 2,666.5 | -82.0 | -3.0 | 6,551,900 |
| 5/17 | 2,603.5 | 2,800.0 | 2,560.5 | 2,748.5 | +139.5 | +5.4 | 8,673,500 |
| 5/10 | 2,676.0 | 2,765.5 | 2,576.0 | 2,609.0 | -51.5 | -1.9 | 9,575,100 |
| 5/2 | 2,511.5 | 2,668.5 | 2,498.5 | 2,660.5 | +173.0 | +7.0 | 5,783,700 |
| 4/26 | 2,372.0 | 2,545.0 | 2,322.0 | 2,487.5 | +165.5 | +7.1 | 6,910,200 |
▶︎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
