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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 3,416.6 | 3,506.6 | 3,386.6 | 3,461.6 | +10.0 | +0.3 | 6,991,270 |
| 11/6 | 3,283.3 | 3,549.9 | 3,273.6 | 3,451.6 | +185.0 | +5.7 | 5,708,457 |
| 10/30 | 3,319.3 | 3,418.2 | 3,246.3 | 3,266.6 | -73.3 | -2.2 | 6,150,961 |
| 10/23 | 3,438.2 | 3,471.6 | 3,309.9 | 3,339.9 | -73.3 | -2.2 | 4,185,642 |
| 10/16 | 3,466.6 | 3,509.9 | 3,393.2 | 3,413.2 | -3.4 | -0.1 | 4,293,343 |
| 10/9 | 3,349.9 | 3,456.6 | 3,281.6 | 3,416.6 | +88.3 | +2.7 | 7,035,970 |
| 10/2 | 3,364.9 | 3,431.6 | 3,307.9 | 3,328.3 | +3.7 | +0.1 | 5,926,859 |
| 9/25 | 3,378.2 | 3,398.2 | 3,290.9 | 3,324.6 | -3.0 | -0.1 | 5,467,255 |
| 9/18 | 3,167.9 | 3,329.9 | 3,161.9 | 3,327.6 | +200.7 | +6.4 | 10,083,701 |
| 9/11 | 3,044.3 | 3,130.3 | 2,980.9 | 3,126.9 | +68.0 | +2.2 | 6,347,463 |
| 9/4 | 3,110.9 | 3,182.3 | 3,042.6 | 3,058.9 | -19.4 | -0.6 | 6,306,963 |
| 8/28 | 2,839.6 | 3,156.3 | 2,838.9 | 3,078.3 | +244.7 | +8.6 | 9,059,790 |
| 8/21 | 2,812.9 | 2,866.3 | 2,758.3 | 2,833.6 | +2.0 | +0.1 | 5,065,251 |
| 8/14 | 2,665.3 | 2,842.3 | 2,630.9 | 2,831.6 | +216.3 | +8.3 | 6,677,767 |
| 8/7 | 2,716.6 | 2,836.3 | 2,537.3 | 2,615.3 | -95.0 | -3.5 | 8,023,280 |
| 7/31 | 2,671.6 | 2,823.3 | 2,671.6 | 2,710.3 | +13.7 | +0.5 | 5,665,857 |
| 7/22 | 2,682.6 | 2,723.3 | 2,657.3 | 2,696.6 | +35.0 | +1.3 | 2,522,725 |
| 7/17 | 2,657.9 | 2,703.9 | 2,630.6 | 2,661.6 | +20.3 | +0.8 | 5,077,551 |
| 7/10 | 2,696.3 | 2,729.3 | 2,631.6 | 2,641.3 | -22.6 | -0.9 | 7,007,770 |
| 7/3 | 2,775.6 | 2,783.9 | 2,620.9 | 2,663.9 | -84.0 | -3.1 | 6,850,568 |
| 6/26 | 2,633.3 | 2,789.3 | 2,610.3 | 2,747.9 | +146.3 | +5.6 | 7,913,779 |
| 6/19 | 2,593.3 | 2,654.9 | 2,551.3 | 2,601.6 | -34.3 | -1.3 | 9,276,393 |
| 6/12 | 2,794.9 | 2,799.9 | 2,600.3 | 2,635.9 | -146.0 | -5.3 | 9,128,791 |
| 6/5 | 2,876.6 | 2,876.6 | 2,723.6 | 2,781.9 | -88.0 | -3.1 | 7,627,876 |
| 5/29 | 2,761.6 | 2,878.6 | 2,711.3 | 2,869.9 | +133.0 | +4.9 | 13,415,834 |
| 5/22 | 2,616.9 | 2,753.3 | 2,605.9 | 2,736.9 | +78.0 | +2.9 | 8,763,087 |
| 5/15 | 2,476.6 | 2,689.3 | 2,428.3 | 2,658.9 | +172.0 | +6.9 | 9,675,697 |
| 5/8 | 2,399.9 | 2,512.9 | 2,395.3 | 2,486.9 | +86.6 | +3.6 | 3,190,232 |
| 5/1 | 2,460.6 | 2,531.6 | 2,384.6 | 2,400.3 | -51.3 | -2.1 | 6,551,165 |
| 4/24 | 2,458.9 | 2,479.9 | 2,341.3 | 2,451.6 | -43.3 | -1.7 | 8,991,390 |
▶︎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
