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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 3,523.2 | 4,083.2 | 3,513.2 | 3,811.6 | +300.0 | +8.5 | 8,840,188 |
| 6/4 | 3,771.6 | 3,864.9 | 3,473.2 | 3,511.6 | -301.6 | -7.9 | 5,183,752 |
| 5/28 | 3,569.9 | 3,843.2 | 3,521.6 | 3,813.2 | +200.0 | +5.5 | 6,932,169 |
| 5/21 | 3,559.9 | 3,626.6 | 3,438.2 | 3,613.2 | +58.3 | +1.6 | 4,261,843 |
| 5/14 | 3,644.9 | 3,724.9 | 3,419.9 | 3,554.9 | -128.3 | -3.5 | 4,787,148 |
| 5/7 | 3,673.2 | 3,783.2 | 3,668.2 | 3,683.2 | +41.6 | +1.1 | 2,622,326 |
| 4/30 | 3,868.2 | 3,878.2 | 3,636.6 | 3,641.6 | -248.3 | -6.4 | 4,329,943 |
| 4/23 | 3,779.9 | 3,953.2 | 3,683.2 | 3,889.9 | +133.3 | +3.6 | 4,230,942 |
| 4/16 | 3,726.6 | 3,781.6 | 3,656.6 | 3,756.6 | +45.0 | +1.2 | 4,317,343 |
| 4/9 | 4,038.2 | 4,054.9 | 3,711.6 | 3,711.6 | -286.6 | -7.2 | 5,544,955 |
| 4/2 | 4,059.9 | 4,091.6 | 3,854.9 | 3,998.2 | +6.6 | +0.2 | 5,454,954 |
| 3/26 | 3,793.2 | 4,029.9 | 3,744.9 | 3,991.6 | +185.0 | +4.9 | 5,547,055 |
| 3/19 | 3,671.6 | 3,874.9 | 3,626.6 | 3,806.6 | +96.7 | +2.6 | 6,833,768 |
| 3/12 | 3,761.6 | 3,779.9 | 3,558.2 | 3,709.9 | +18.3 | +0.5 | 6,244,562 |
| 3/5 | 3,766.6 | 3,806.6 | 3,638.2 | 3,691.6 | -3.3 | -0.1 | 5,527,855 |
| 2/26 | 3,941.6 | 3,948.2 | 3,683.2 | 3,694.9 | -263.3 | -6.7 | 6,073,561 |
| 2/19 | 3,983.2 | 4,061.6 | 3,904.9 | 3,958.2 | -45.0 | -1.1 | 4,357,844 |
| 2/12 | 3,959.9 | 4,043.2 | 3,894.9 | 4,003.2 | +33.3 | +0.8 | 5,049,350 |
| 2/5 | 4,116.6 | 4,241.6 | 3,851.6 | 3,969.9 | -108.3 | -2.7 | 8,153,181 |
| 1/29 | 4,366.6 | 4,381.6 | 4,073.2 | 4,078.2 | -255.0 | -5.9 | 11,536,615 |
| 1/22 | 4,283.2 | 4,384.9 | 4,224.9 | 4,333.2 | +50.0 | +1.2 | 5,620,856 |
| 1/15 | 4,423.2 | 4,436.6 | 4,208.2 | 4,283.2 | -121.7 | -2.8 | 6,594,966 |
| 1/8 | 4,143.2 | 4,413.2 | 4,114.9 | 4,404.9 | +271.7 | +6.6 | 6,465,065 |
| 12/30 | 4,061.6 | 4,166.6 | 4,043.2 | 4,133.2 | +128.3 | +3.2 | 2,781,328 |
| 12/25 | 3,988.2 | 4,018.2 | 3,829.9 | 4,004.9 | +25.0 | +0.6 | 4,221,042 |
| 12/18 | 3,873.2 | 3,983.2 | 3,741.6 | 3,979.9 | +83.3 | +2.1 | 6,363,664 |
| 12/11 | 3,906.6 | 3,926.6 | 3,706.6 | 3,896.6 | -18.3 | -0.5 | 6,738,067 |
| 12/4 | 3,636.6 | 3,926.6 | 3,561.6 | 3,914.9 | +343.3 | +9.6 | 11,585,516 |
| 11/27 | 3,431.6 | 3,586.6 | 3,389.9 | 3,571.6 | +183.4 | +5.4 | 6,711,367 |
| 11/20 | 3,483.2 | 3,513.2 | 3,292.6 | 3,388.2 | -73.4 | -2.1 | 7,312,873 |
▶︎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
