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
3,209.4
円
(18:03)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 3,208.0 | 3,236.0 | 3,147.0 | 3,194.0 | +17.0 | +0.5 | 4,303,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 2,679.9 | 2,773.9 | 2,674.9 | 2,767.6 | +52.3 | +1.9 | 5,678,457 |
| 2/24 | 2,783.3 | 2,799.9 | 2,663.6 | 2,715.3 | -69.6 | -2.5 | 4,342,243 |
| 2/17 | 2,806.3 | 2,901.9 | 2,757.3 | 2,784.9 | -71.4 | -2.5 | 6,219,662 |
| 2/10 | 2,935.3 | 2,987.9 | 2,844.3 | 2,856.3 | -29.0 | -1.0 | 8,573,486 |
| 2/3 | 2,875.9 | 2,913.3 | 2,838.3 | 2,885.3 | +46.0 | +1.6 | 7,175,172 |
| 1/27 | 2,846.6 | 2,904.3 | 2,789.6 | 2,839.3 | +28.7 | +1.0 | 7,418,174 |
| 1/20 | 2,699.9 | 2,817.6 | 2,699.9 | 2,810.6 | +118.0 | +4.4 | 8,403,384 |
| 1/13 | 2,638.6 | 2,788.3 | 2,623.6 | 2,692.6 | +128.3 | +5.0 | 7,947,379 |
| 1/6 | 2,637.9 | 2,637.9 | 2,459.9 | 2,564.3 | -101.6 | -3.8 | 6,456,664 |
| 12/30 | 2,676.6 | 2,739.6 | 2,646.6 | 2,665.9 | -10.7 | -0.4 | 6,058,560 |
| 12/23 | 2,911.3 | 2,931.3 | 2,644.9 | 2,676.6 | -246.3 | -8.4 | 8,446,584 |
| 12/16 | 2,914.9 | 2,998.6 | 2,886.6 | 2,922.9 | -41.0 | -1.4 | 7,763,178 |
| 12/9 | 2,824.3 | 2,974.9 | 2,809.9 | 2,963.9 | +142.0 | +5.0 | 9,874,599 |
| 12/2 | 2,877.6 | 2,884.3 | 2,771.9 | 2,821.9 | -81.0 | -2.8 | 9,352,893 |
| 11/25 | 2,853.3 | 2,953.3 | 2,800.9 | 2,902.9 | +18.3 | +0.6 | 7,384,274 |
| 11/18 | 2,884.3 | 3,012.6 | 2,850.9 | 2,884.6 | +42.7 | +1.5 | 11,555,815 |
| 11/11 | 2,553.3 | 2,844.6 | 2,547.9 | 2,841.9 | +309.0 | +12.2 | 13,546,035 |
| 11/4 | 2,666.3 | 2,679.9 | 2,504.9 | 2,532.9 | -79.7 | -3.1 | 6,913,869 |
| 10/28 | 2,609.6 | 2,713.3 | 2,561.9 | 2,612.6 | +30.0 | +1.2 | 11,555,515 |
| 10/21 | 2,586.6 | 2,713.3 | 2,561.6 | 2,582.6 | -54.0 | -2.1 | 7,375,874 |
| 10/14 | 2,583.6 | 2,675.9 | 2,497.3 | 2,636.6 | -16.3 | -0.6 | 9,026,490 |
| 10/7 | 2,561.6 | 2,779.9 | 2,529.9 | 2,652.9 | +63.6 | +2.5 | 9,129,691 |
| 9/30 | 2,623.3 | 2,824.9 | 2,524.3 | 2,589.3 | -75.3 | -2.8 | 18,579,185 |
| 9/22 | 2,718.9 | 2,753.9 | 2,651.3 | 2,664.6 | -40.3 | -1.5 | 5,981,160 |
| 9/16 | 2,761.3 | 2,852.9 | 2,679.6 | 2,704.9 | -60.7 | -2.2 | 8,042,780 |
| 9/9 | 2,655.9 | 2,782.6 | 2,577.6 | 2,765.6 | +68.7 | +2.6 | 8,608,286 |
| 9/2 | 2,788.3 | 2,869.9 | 2,690.9 | 2,696.9 | -214.0 | -7.4 | 7,812,078 |
| 8/26 | 2,950.6 | 3,003.6 | 2,827.3 | 2,910.9 | -81.0 | -2.7 | 5,648,456 |
| 8/19 | 2,876.6 | 3,018.3 | 2,863.3 | 2,991.9 | +95.0 | +3.3 | 7,638,076 |
| 8/12 | 2,777.3 | 2,896.9 | 2,747.9 | 2,896.9 | +150.0 | +5.5 | 8,317,583 |
▶︎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
