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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 5,233.2 | 5,238.2 | 4,184.9 | 4,236.6 | -946.6 | -18.3 | 6,517,865 |
| 12/30 | 5,094.9 | 5,241.6 | 5,031.6 | 5,183.2 | +36.6 | +0.7 | 2,743,827 |
| 12/24 | 4,999.9 | 5,179.9 | 4,893.2 | 5,146.6 | +265.0 | +5.4 | 3,629,736 |
| 12/17 | 4,829.9 | 5,139.9 | 4,794.9 | 4,881.6 | +121.7 | +2.6 | 5,278,253 |
| 12/10 | 4,683.2 | 4,958.2 | 4,616.6 | 4,759.9 | +85.0 | +1.8 | 4,889,449 |
| 12/3 | 4,741.6 | 4,853.2 | 4,631.6 | 4,674.9 | -141.7 | -2.9 | 7,110,971 |
| 11/26 | 4,861.6 | 4,991.6 | 4,758.2 | 4,816.6 | -71.6 | -1.5 | 3,611,136 |
| 11/19 | 4,633.2 | 4,923.2 | 4,571.6 | 4,888.2 | +305.0 | +6.7 | 4,843,248 |
| 11/12 | 4,633.2 | 4,709.9 | 4,499.9 | 4,583.2 | -66.7 | -1.4 | 5,429,754 |
| 11/5 | 4,818.2 | 4,831.6 | 4,584.9 | 4,649.9 | -40.0 | -0.9 | 5,628,356 |
| 10/29 | 4,661.6 | 4,953.2 | 4,649.9 | 4,689.9 | +25.0 | +0.5 | 11,482,915 |
| 10/22 | 4,733.2 | 4,763.2 | 4,586.6 | 4,664.9 | -48.3 | -1.0 | 4,646,446 |
| 10/15 | 4,458.2 | 4,731.6 | 4,408.2 | 4,713.2 | +208.3 | +4.6 | 4,182,642 |
| 10/8 | 4,673.2 | 4,698.2 | 4,338.2 | 4,504.9 | -108.3 | -2.4 | 5,430,654 |
| 10/1 | 4,959.9 | 4,981.6 | 4,541.6 | 4,613.2 | -361.7 | -7.3 | 6,628,866 |
| 9/24 | 4,966.6 | 4,991.6 | 4,763.2 | 4,974.9 | -1.7 | +0.0 | 4,230,042 |
| 9/17 | 4,734.9 | 4,994.9 | 4,691.6 | 4,976.6 | +190.0 | +4.0 | 7,409,774 |
| 9/10 | 4,566.6 | 4,788.2 | 4,519.9 | 4,786.6 | +208.4 | +4.6 | 7,082,171 |
| 9/3 | 3,993.2 | 4,588.2 | 3,963.2 | 4,578.2 | +586.6 | +14.7 | 6,758,467 |
| 8/27 | 3,936.6 | 4,158.2 | 3,914.9 | 3,991.6 | +75.0 | +1.9 | 5,035,250 |
| 8/20 | 3,989.9 | 4,021.6 | 3,838.2 | 3,916.6 | -73.3 | -1.8 | 5,470,555 |
| 8/13 | 4,199.9 | 4,263.2 | 3,893.2 | 3,989.9 | -430.0 | -9.7 | 6,644,166 |
| 8/6 | 4,414.9 | 4,494.9 | 4,371.6 | 4,419.9 | +90.0 | +2.1 | 3,290,133 |
| 7/30 | 4,461.6 | 4,536.6 | 4,303.2 | 4,329.9 | -21.7 | -0.5 | 4,498,545 |
| 7/21 | 4,289.9 | 4,381.6 | 4,259.9 | 4,351.6 | +70.0 | +1.6 | 2,902,529 |
| 7/16 | 4,399.9 | 4,499.9 | 4,281.6 | 4,281.6 | -56.6 | -1.3 | 4,322,143 |
| 7/9 | 4,341.6 | 4,423.2 | 4,228.2 | 4,338.2 | -21.7 | -0.5 | 4,336,843 |
| 7/2 | 4,213.2 | 4,433.2 | 4,154.9 | 4,359.9 | +166.7 | +4.0 | 6,393,664 |
| 6/25 | 3,946.6 | 4,284.9 | 3,829.9 | 4,193.2 | +201.6 | +5.1 | 5,828,458 |
| 6/18 | 3,846.6 | 4,043.2 | 3,823.2 | 3,991.6 | +180.0 | +4.7 | 4,221,042 |
▶︎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
