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
3,149.7
円
(12:40)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,208.0 | 3,236.0 | 3,124.0 | 3,150.0 | -27.0 | -0.9 | 3,833,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 2,368.3 | 2,469.3 | 2,367.6 | 2,431.6 | +16.0 | +0.7 | 7,431,974 |
| 9/13 | 2,307.9 | 2,420.6 | 2,226.6 | 2,415.6 | +115.3 | +5.0 | 8,554,585 |
| 9/6 | 2,279.9 | 2,314.6 | 2,209.3 | 2,300.3 | +39.7 | +1.8 | 6,754,267 |
| 8/30 | 2,140.6 | 2,269.3 | 2,138.3 | 2,260.6 | +52.7 | +2.4 | 6,039,960 |
| 8/23 | 2,119.3 | 2,234.6 | 2,118.9 | 2,207.9 | +88.6 | +4.2 | 7,164,672 |
| 8/16 | 2,123.6 | 2,154.9 | 2,061.3 | 2,119.3 | -30.0 | -1.4 | 8,196,982 |
| 8/9 | 2,345.9 | 2,353.6 | 2,138.6 | 2,149.3 | -496.6 | -18.8 | 18,964,989 |
| 8/2 | 2,606.3 | 2,672.3 | 2,585.6 | 2,645.9 | +60.3 | +2.3 | 9,183,992 |
| 7/26 | 2,515.9 | 2,599.3 | 2,417.9 | 2,585.6 | +60.3 | +2.4 | 7,876,879 |
| 7/19 | 2,488.6 | 2,528.9 | 2,432.3 | 2,525.3 | +24.0 | +1.0 | 5,380,254 |
| 7/12 | 2,425.6 | 2,512.9 | 2,407.3 | 2,501.3 | +64.7 | +2.7 | 6,216,362 |
| 7/5 | 2,347.9 | 2,528.3 | 2,342.3 | 2,436.6 | +94.3 | +4.0 | 6,732,667 |
| 6/28 | 2,466.6 | 2,487.6 | 2,308.3 | 2,342.3 | -119.3 | -4.9 | 9,093,391 |
| 6/21 | 2,569.9 | 2,591.9 | 2,380.6 | 2,461.6 | -128.7 | -5.0 | 9,558,095 |
| 6/14 | 2,556.3 | 2,608.9 | 2,543.3 | 2,590.3 | +56.4 | +2.2 | 6,319,263 |
| 6/7 | 2,459.6 | 2,535.9 | 2,420.9 | 2,533.9 | +24.3 | +1.0 | 11,317,913 |
| 5/31 | 2,584.9 | 2,617.3 | 2,464.3 | 2,509.6 | -58.7 | -2.3 | 14,509,645 |
| 5/24 | 2,532.9 | 2,612.9 | 2,518.6 | 2,568.3 | +17.4 | +0.7 | 9,971,500 |
| 5/17 | 2,401.6 | 2,557.9 | 2,397.6 | 2,550.9 | +152.0 | +6.3 | 14,377,644 |
| 5/10 | 2,126.6 | 2,411.9 | 2,023.9 | 2,398.9 | +281.6 | +13.3 | 15,903,459 |
| 4/26 | 2,017.6 | 2,137.3 | 2,007.3 | 2,117.3 | +94.7 | +4.7 | 9,687,397 |
| 4/19 | 2,162.6 | 2,174.3 | 2,010.9 | 2,022.6 | -78.0 | -3.7 | 8,158,881 |
| 4/12 | 2,173.3 | 2,210.9 | 2,094.6 | 2,100.6 | -79.7 | -3.7 | 7,811,178 |
| 4/5 | 2,276.6 | 2,276.6 | 2,148.9 | 2,180.3 | -49.6 | -2.2 | 10,349,203 |
| 3/29 | 2,312.9 | 2,340.3 | 2,208.3 | 2,229.9 | -100.7 | -4.3 | 9,330,693 |
| 3/22 | 2,358.3 | 2,362.3 | 2,284.9 | 2,330.6 | -15.7 | -0.7 | 4,659,947 |
| 3/15 | 2,249.9 | 2,376.9 | 2,220.9 | 2,346.3 | +78.4 | +3.5 | 8,976,390 |
| 3/8 | 2,293.3 | 2,345.6 | 2,239.9 | 2,267.9 | +11.3 | +0.5 | 10,149,701 |
| 3/1 | 2,282.9 | 2,338.9 | 2,228.6 | 2,256.6 | ー | ー | 10,819,908 |
▶︎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
