！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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 2,676.0 | 2,680.0 | 2,640.5 | 2,650.5 | -10.0 | -0.4 | 3,004,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 2,567.3 | 2,582.3 | 2,450.3 | 2,474.9 | -79.0 | -3.1 | 8,526,085 |
| 9/15 | 2,549.9 | 2,567.9 | 2,510.3 | 2,553.9 | +2.3 | +0.1 | 7,858,878 |
| 9/8 | 2,646.6 | 2,646.6 | 2,541.6 | 2,551.6 | -69.7 | -2.7 | 7,921,279 |
| 9/1 | 2,541.3 | 2,623.3 | 2,534.6 | 2,621.3 | +95.7 | +3.8 | 7,980,380 |
| 8/25 | 2,490.3 | 2,549.6 | 2,457.6 | 2,525.6 | +36.0 | +1.5 | 6,909,069 |
| 8/18 | 2,614.9 | 2,665.3 | 2,481.3 | 2,489.6 | -125.3 | -4.8 | 10,374,704 |
| 8/10 | 3,055.3 | 3,114.3 | 2,593.3 | 2,614.9 | -441.4 | -14.4 | 12,027,720 |
| 8/4 | 3,232.6 | 3,242.9 | 3,035.6 | 3,056.3 | -117.3 | -3.7 | 5,502,055 |
| 7/28 | 3,217.9 | 3,233.3 | 3,120.3 | 3,173.6 | +18.0 | +0.6 | 4,727,147 |
| 7/21 | 3,108.3 | 3,201.6 | 3,091.3 | 3,155.6 | +73.3 | +2.4 | 4,136,741 |
| 7/14 | 3,181.3 | 3,204.9 | 3,029.9 | 3,082.3 | -122.6 | -3.8 | 7,005,370 |
| 7/7 | 3,309.9 | 3,319.9 | 3,175.6 | 3,204.9 | -62.4 | -1.9 | 5,001,650 |
| 6/30 | 3,359.9 | 3,363.2 | 3,223.6 | 3,267.3 | -109.3 | -3.2 | 6,966,070 |
| 6/23 | 3,284.9 | 3,479.9 | 3,213.3 | 3,376.6 | +104.7 | +3.2 | 8,836,588 |
| 6/16 | 3,346.6 | 3,414.9 | 3,261.3 | 3,271.9 | -0.4 | +0.0 | 8,907,389 |
| 6/9 | 3,283.3 | 3,329.3 | 3,127.3 | 3,272.3 | +37.4 | +1.2 | 8,768,188 |
| 6/2 | 3,106.9 | 3,240.3 | 3,019.9 | 3,234.9 | +164.3 | +5.4 | 7,504,275 |
| 5/26 | 3,252.9 | 3,314.9 | 3,051.6 | 3,070.6 | -182.3 | -5.6 | 7,220,472 |
| 5/19 | 3,006.3 | 3,253.3 | 2,989.3 | 3,252.9 | +296.6 | +10.0 | 8,039,780 |
| 5/12 | 3,028.9 | 3,069.9 | 2,942.6 | 2,956.3 | -60.0 | -2.0 | 7,210,572 |
| 5/2 | 2,943.9 | 3,023.3 | 2,943.9 | 3,016.3 | +114.4 | +3.9 | 2,280,323 |
| 4/28 | 2,977.6 | 3,030.9 | 2,870.9 | 2,901.9 | -64.0 | -2.2 | 5,817,658 |
| 4/21 | 2,958.6 | 3,036.9 | 2,929.6 | 2,965.9 | 0 | 0.0 | 6,062,761 |
| 4/14 | 2,887.3 | 2,981.3 | 2,855.6 | 2,965.9 | +93.0 | +3.2 | 5,238,052 |
| 4/7 | 2,929.3 | 2,951.6 | 2,836.6 | 2,872.9 | -8.0 | -0.3 | 6,194,762 |
| 3/31 | 2,807.9 | 2,896.6 | 2,775.9 | 2,880.9 | +80.6 | +2.9 | 5,588,756 |
| 3/24 | 2,883.3 | 2,895.3 | 2,760.3 | 2,800.3 | -79.6 | -2.8 | 4,424,744 |
| 3/17 | 2,825.3 | 2,881.6 | 2,782.3 | 2,879.9 | +17.6 | +0.6 | 6,295,263 |
▶︎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