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
ー
円
(ー)
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 |
|---|---|
| 3,230.0 (24/11/22) | 2,138.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,230.0 (24/11/22) | 2,138.0 (24/08/05) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,599.9 | 3,236.0 | 2,138.0 | 3,195.0 | +575.7 | +22.0 | 339,304,357 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,637.9 | 3,479.9 | 2,235.9 | 2,619.3 | -46.6 | -1.8 | 374,410,938 |
| 2022 | 5,233.2 | 5,238.2 | 2,471.6 | 2,665.9 | -2,517.3 | -48.6 | 479,450,087 |
| 2021 | 4,143.2 | 5,241.6 | 3,419.9 | 5,183.2 | +1,050.0 | +25.4 | 288,470,280 |
| 2020 | 2,423.3 | 4,166.6 | 1,937.9 | 4,133.2 | +1,650.3 | +66.5 | 391,154,705 |
| 2019 | 1,751.6 | 2,729.3 | 1,723.3 | 2,482.9 | +724.3 | +41.2 | 479,368,186 |
| 2018 | 2,999.9 | 3,703.2 | 1,603.3 | 1,758.6 | -1,198.0 | -40.5 | 446,812,761 |
| 2017 | 2,289.9 | 2,986.6 | 2,026.6 | 2,956.6 | +700.0 | +31.0 | 418,979,983 |
| 2016 | 2,603.3 | 2,746.6 | 1,809.9 | 2,256.6 | -353.3 | -13.5 | 510,746,399 |
| 2015 | 1,799.9 | 2,879.9 | 1,683.3 | 2,609.9 | +813.3 | +45.3 | 479,240,385 |
| 2014 | 1,039.9 | 1,853.3 | 866.6 | 1,796.6 | +761.7 | +73.6 | 452,938,222 |
| 2013 | 672.4 | 1,196.6 | 671.6 | 1,034.9 | +374.1 | +56.6 | 535,542,547 |
| 2012 | 429.6 | 661.6 | 397.8 | 660.8 | +242.9 | +58.1 | 475,604,348 |
| 2011 | 471.6 | 510.8 | 391.6 | 417.9 | -51.2 | -10.9 | 480,975,602 |
| 2010 | 406.6 | 500.8 | 393.7 | 469.1 | +65.0 | +16.1 | 593,243,923 |
| 2009 | 281.6 | 439.9 | 210.8 | 404.1 | +133.3 | +49.2 | 729,082,879 |
| 2008 | 399.1 | 418.3 | 196.2 | 270.8 | -125.0 | -31.6 | 659,306,982 |
| 2007 | 392.4 | 429.1 | 331.6 | 395.8 | +7.5 | +1.9 | 636,951,959 |
| 2006 | 374.9 | 451.6 | 338.3 | 388.3 | +13.4 | +3.6 | 538,069,772 |
| 2005 | 202.4 | 396.6 | 192.4 | 374.9 | +174.5 | +87.1 | 592,858,719 |
| 2004 | 87.9 | 206.2 | 87.4 | 200.4 | +113.6 | +130.9 | 560,455,995 |
| 2003 | 103.1 | 110.4 | 83.3 | 86.8 | -14.2 | -14.1 | 131,394,112 |
| 2002 | 102.2 | 113.9 | 86.2 | 101.0 | -0.4 | -0.4 | 123,272,431 |
| 2001 | 114.1 | 137.4 | 92.2 | 101.4 | -11.0 | -9.8 | 56,484,564 |
| 2000 | 87.4 | 154.1 | 80.8 | 112.4 | +25.0 | +28.6 | 139,503,793 |
| 1999 | 56.2 | 187.9 | 50.8 | 87.4 | +31.2 | +55.5 | 302,403,019 |
| 1998 | 50.8 | 64.7 | 41.6 | 56.2 | +6.3 | +12.6 | 49,877,298 |
| 1997 | 85.4 | 85.4 | 41.6 | 49.9 | -25.0 | -33.4 | 40,706,806 |
| 1996 | 94.9 | 115.4 | 74.9 | 74.9 | -18.4 | -19.7 | 123,385,232 |
| 1995 | 109.1 | 111.2 | 88.3 | 93.3 | ー | ー | 68,112,680 |
▶︎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
