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
(23:43)
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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 3,101.9 | 3,180.6 | 2,720.3 | 2,746.9 | -355.0 | -11.4 | 11,218,012 |
| 7/29 | 3,165.3 | 3,183.6 | 3,061.6 | 3,101.9 | -85.7 | -2.7 | 7,197,972 |
| 7/22 | 3,019.9 | 3,199.3 | 2,975.9 | 3,187.6 | +137.0 | +4.5 | 8,327,183 |
| 7/15 | 3,040.9 | 3,075.6 | 2,836.6 | 3,050.6 | +104.3 | +3.5 | 9,612,996 |
| 7/8 | 2,774.6 | 3,031.6 | 2,746.3 | 2,946.3 | +221.7 | +8.1 | 8,827,888 |
| 7/1 | 2,723.3 | 2,774.3 | 2,644.9 | 2,724.6 | +14.7 | +0.5 | 9,884,499 |
| 6/24 | 2,604.9 | 2,720.9 | 2,524.6 | 2,709.9 | +155.0 | +6.1 | 7,394,774 |
| 6/17 | 2,733.6 | 2,758.6 | 2,527.3 | 2,554.9 | -264.4 | -9.4 | 8,551,285 |
| 6/10 | 2,749.3 | 2,940.9 | 2,740.9 | 2,819.3 | +3.4 | +0.1 | 7,862,779 |
| 6/3 | 2,703.6 | 2,883.9 | 2,694.3 | 2,815.9 | +246.0 | +9.6 | 16,597,966 |
| 5/27 | 2,683.3 | 2,751.3 | 2,556.3 | 2,569.9 | -83.7 | -3.2 | 10,136,801 |
| 5/20 | 2,831.3 | 2,920.9 | 2,604.9 | 2,653.6 | -199.7 | -7.0 | 14,603,846 |
| 5/13 | 2,655.9 | 2,883.9 | 2,471.6 | 2,853.3 | +167.4 | +6.2 | 14,424,744 |
| 5/6 | 2,840.9 | 2,857.9 | 2,628.6 | 2,685.9 | -184.0 | -6.4 | 5,433,054 |
| 4/28 | 2,868.6 | 2,941.6 | 2,763.3 | 2,869.9 | -56.0 | -1.9 | 9,882,099 |
| 4/22 | 2,856.6 | 3,031.3 | 2,830.6 | 2,925.9 | +36.6 | +1.3 | 7,141,271 |
| 4/15 | 3,027.9 | 3,052.3 | 2,852.3 | 2,889.3 | -148.0 | -4.9 | 9,971,500 |
| 4/8 | 3,011.6 | 3,271.6 | 2,923.6 | 3,037.3 | +50.4 | +1.7 | 12,605,826 |
| 4/1 | 2,981.6 | 3,078.3 | 2,884.6 | 2,986.9 | -28.4 | -0.9 | 7,555,575 |
| 3/25 | 2,883.3 | 3,056.3 | 2,833.6 | 3,015.3 | +117.7 | +4.1 | 6,555,965 |
| 3/18 | 2,727.9 | 2,973.3 | 2,656.6 | 2,897.6 | +161.3 | +5.9 | 14,035,940 |
| 3/11 | 2,852.9 | 2,979.6 | 2,679.3 | 2,736.3 | -216.6 | -7.3 | 8,986,290 |
| 3/4 | 2,966.6 | 3,141.6 | 2,888.6 | 2,952.9 | +11.6 | +0.4 | 9,512,495 |
| 2/25 | 2,783.3 | 2,958.3 | 2,714.6 | 2,941.3 | +68.4 | +2.4 | 8,691,087 |
| 2/18 | 3,209.9 | 3,221.3 | 2,810.9 | 2,872.9 | -737.0 | -20.4 | 15,263,252 |
| 2/10 | 3,624.9 | 3,646.6 | 3,468.2 | 3,609.9 | -26.7 | -0.7 | 6,891,969 |
| 2/4 | 3,598.2 | 3,713.2 | 3,534.9 | 3,636.6 | +106.7 | +3.0 | 6,004,860 |
| 1/28 | 3,651.6 | 3,731.6 | 3,419.9 | 3,529.9 | -213.3 | -5.7 | 7,463,775 |
| 1/21 | 3,821.6 | 3,881.6 | 3,683.2 | 3,743.2 | -76.7 | -2.0 | 6,369,364 |
| 1/14 | 4,226.6 | 4,239.9 | 3,803.2 | 3,819.9 | -416.7 | -9.8 | 7,316,173 |
▶︎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
