！決算発表予定日 2024/05/09
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
2,502.7
円
(22:45)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,479.9 (23/06/22) | 2,235.9 (23/10/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,856.3 (24/01/16) | 2,305.0 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,372.0 | 2,545.0 | 2,322.0 | 2,487.5 | +165.5 | +7.1 | 8,013,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,480.0 | 2,494.0 | 2,305.0 | 2,322.0 | -178.0 | -7.1 | 8,229,500 |
| 4/12 | 2,535.5 | 2,548.0 | 2,435.0 | 2,500.0 | -8.0 | -0.3 | 8,088,200 |
| 4/5 | 2,695.0 | 2,722.5 | 2,488.5 | 2,508.0 | -153.5 | -5.8 | 7,251,100 |
| 3/29 | 2,796.6 | 2,796.6 | 2,637.0 | 2,661.5 | -134.8 | -4.8 | 6,902,944 |
| 3/22 | 2,693.9 | 2,830.3 | 2,688.6 | 2,796.3 | +121.4 | +4.5 | 5,445,054 |
| 3/15 | 2,687.3 | 2,721.6 | 2,597.9 | 2,674.9 | -62.4 | -2.3 | 8,377,284 |
| 3/8 | 2,806.6 | 2,828.3 | 2,685.3 | 2,737.3 | -65.3 | -2.3 | 8,444,484 |
| 3/1 | 2,693.3 | 2,819.9 | 2,691.3 | 2,802.6 | +120.3 | +4.5 | 9,030,990 |
| 2/22 | 2,694.9 | 2,731.3 | 2,594.6 | 2,682.3 | -30.3 | -1.1 | 6,852,668 |
| 2/16 | 2,659.6 | 2,763.3 | 2,611.6 | 2,712.6 | +142.0 | +5.5 | 11,875,919 |
| 2/9 | 2,673.9 | 2,677.9 | 2,504.9 | 2,570.6 | -96.3 | -3.6 | 9,451,594 |
| 2/2 | 2,686.3 | 2,689.6 | 2,601.9 | 2,666.9 | +29.6 | +1.1 | 6,179,462 |
| 1/26 | 2,776.3 | 2,826.6 | 2,607.3 | 2,637.3 | -131.6 | -4.8 | 9,420,094 |
| 1/19 | 2,849.9 | 2,856.3 | 2,691.9 | 2,768.9 | -67.7 | -2.4 | 7,293,373 |
| 1/12 | 2,629.9 | 2,854.9 | 2,628.6 | 2,836.6 | +239.0 | +9.2 | 6,463,265 |
| 1/5 | 2,599.9 | 2,626.6 | 2,556.3 | 2,597.6 | -21.7 | -0.8 | 2,545,825 |
| 12/29 | 2,607.3 | 2,639.9 | 2,577.9 | 2,619.3 | +33.4 | +1.3 | 3,336,333 |
| 12/22 | 2,592.9 | 2,659.3 | 2,549.6 | 2,585.9 | -23.7 | -0.9 | 5,092,851 |
| 12/15 | 2,663.9 | 2,693.3 | 2,534.6 | 2,609.6 | -47.0 | -1.8 | 7,773,378 |
| 12/8 | 2,694.3 | 2,723.9 | 2,629.6 | 2,656.6 | -36.0 | -1.3 | 7,541,175 |
| 12/1 | 2,724.6 | 2,757.6 | 2,678.3 | 2,692.6 | -27.0 | -1.0 | 7,577,176 |
| 11/24 | 2,621.6 | 2,741.3 | 2,573.9 | 2,719.6 | +83.7 | +3.2 | 6,727,867 |
| 11/17 | 2,532.9 | 2,689.3 | 2,498.3 | 2,635.9 | +153.0 | +6.2 | 9,975,400 |
| 11/10 | 2,518.3 | 2,591.3 | 2,470.6 | 2,482.9 | +24.0 | +1.0 | 13,450,634 |
| 11/2 | 2,286.6 | 2,472.6 | 2,273.3 | 2,458.9 | +160.3 | +7.0 | 6,040,260 |
| 10/27 | 2,345.6 | 2,353.6 | 2,235.9 | 2,298.6 | -53.3 | -2.3 | 7,072,571 |
| 10/20 | 2,404.6 | 2,416.6 | 2,320.3 | 2,351.9 | -71.7 | -3.0 | 7,717,277 |
| 10/13 | 2,435.9 | 2,469.3 | 2,406.6 | 2,423.6 | -5.0 | -0.2 | 6,471,365 |
| 10/6 | 2,377.6 | 2,460.3 | 2,345.6 | 2,428.6 | +51.0 | +2.2 | 10,744,007 |
| 9/29 | 2,491.9 | 2,498.3 | 2,352.9 | 2,377.6 | -97.3 | -3.9 | 12,431,824 |
▶︎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