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
3,150.1
円
(09:33)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,208.0 | 3,236.0 | 3,142.0 | 3,152.0 | -25.0 | -0.8 | 3,590,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 2,617.6 | 2,748.3 | 2,484.9 | 2,494.9 | -135.7 | -5.2 | 10,924,909 |
| 4/10 | 2,586.6 | 2,689.9 | 2,536.6 | 2,630.6 | +84.0 | +3.3 | 10,254,402 |
| 4/3 | 2,672.6 | 2,686.3 | 2,472.6 | 2,546.6 | -118.0 | -4.4 | 13,280,233 |
| 3/27 | 2,336.6 | 2,664.6 | 2,236.6 | 2,664.6 | +232.7 | +9.6 | 14,710,947 |
| 3/19 | 2,142.6 | 2,499.9 | 2,016.6 | 2,431.9 | +276.0 | +12.8 | 12,174,122 |
| 3/13 | 2,199.9 | 2,227.9 | 1,937.9 | 2,155.9 | -115.4 | -5.1 | 13,471,334 |
| 3/6 | 2,243.6 | 2,365.9 | 2,229.3 | 2,271.3 | -35.0 | -1.5 | 10,851,408 |
| 2/28 | 2,385.6 | 2,466.3 | 2,273.3 | 2,306.3 | -163.3 | -6.6 | 8,631,086 |
| 2/21 | 2,579.9 | 2,579.9 | 2,454.9 | 2,469.6 | -146.3 | -5.6 | 7,147,271 |
| 2/14 | 2,710.3 | 2,710.3 | 2,599.3 | 2,615.9 | -118.0 | -4.3 | 4,608,646 |
| 2/7 | 2,610.3 | 2,806.6 | 2,595.3 | 2,733.9 | +101.6 | +3.9 | 7,716,377 |
| 1/31 | 2,617.3 | 2,695.9 | 2,607.6 | 2,632.3 | -14.3 | -0.5 | 6,242,162 |
| 1/24 | 2,583.3 | 2,685.9 | 2,573.3 | 2,646.6 | +100.0 | +3.9 | 5,859,058 |
| 1/17 | 2,558.6 | 2,588.3 | 2,534.9 | 2,546.6 | -5.3 | -0.2 | 4,116,341 |
| 1/10 | 2,423.3 | 2,553.3 | 2,384.9 | 2,551.9 | +69.0 | +2.8 | 6,469,865 |
| 12/30 | 2,516.6 | 2,517.3 | 2,477.9 | 2,482.9 | -6.4 | -0.3 | 560,706 |
| 12/27 | 2,512.3 | 2,520.9 | 2,469.9 | 2,489.3 | -9.3 | -0.4 | 2,331,023 |
| 12/20 | 2,521.3 | 2,562.3 | 2,468.3 | 2,498.6 | -17.7 | -0.7 | 7,639,276 |
| 12/13 | 2,564.3 | 2,566.6 | 2,473.9 | 2,516.3 | -41.3 | -1.6 | 7,332,373 |
| 12/6 | 2,540.6 | 2,611.9 | 2,517.6 | 2,557.6 | +28.7 | +1.1 | 6,356,763 |
| 11/29 | 2,589.6 | 2,661.6 | 2,525.9 | 2,528.9 | -10.7 | -0.4 | 11,461,014 |
| 11/22 | 2,463.3 | 2,594.3 | 2,455.6 | 2,539.6 | +122.7 | +5.1 | 7,783,278 |
| 11/15 | 2,648.9 | 2,660.9 | 2,390.9 | 2,416.9 | -251.4 | -9.4 | 10,322,203 |
| 11/8 | 2,442.6 | 2,729.3 | 2,438.6 | 2,668.3 | +261.7 | +10.9 | 11,248,312 |
| 11/1 | 2,314.9 | 2,406.6 | 2,302.9 | 2,406.6 | +90.7 | +3.9 | 11,536,015 |
| 10/25 | 2,320.9 | 2,326.3 | 2,255.3 | 2,315.9 | -25.4 | -1.1 | 7,933,579 |
| 10/18 | 2,346.3 | 2,377.9 | 2,311.6 | 2,341.3 | +11.4 | +0.5 | 6,488,765 |
| 10/11 | 2,303.3 | 2,354.9 | 2,256.3 | 2,329.9 | +32.6 | +1.4 | 7,765,878 |
| 10/4 | 2,375.9 | 2,446.6 | 2,245.9 | 2,297.3 | -87.0 | -3.7 | 9,670,597 |
| 9/27 | 2,431.6 | 2,493.3 | 2,357.3 | 2,384.3 | -47.3 | -2.0 | 6,016,560 |
▶︎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
