日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

シスメックス(6869)の株価時系列情報

シスメックス(6869)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 2,723 2,741 2,676 2,688 1,118,500
2024/03/28 1 -> 3.00 分割
2024/03/27 8,067 8,249 8,023 8,237 540,500
2024/03/26 8,041 8,079 7,958 8,022 538,500
2024/03/25 8,390 8,390 8,130 8,130 402,000
2024/03/22 8,470 8,477 8,333 8,389 322,100
2024/03/21 8,435 8,491 8,363 8,421 504,600
2024/03/19 8,397 8,462 8,336 8,405 461,100
2024/03/18 8,082 8,443 8,066 8,387 527,200
2024/03/15 7,887 8,077 7,883 8,025 655,500
2024/03/14 7,880 7,990 7,794 7,942 495,200
2024/03/13 8,085 8,165 7,959 7,985 566,300
2024/03/12 8,030 8,129 7,894 8,103 452,900
2024/03/11 8,062 8,109 7,970 8,100 622,500
2024/03/08 8,122 8,245 8,056 8,212 766,000
2024/03/07 8,425 8,485 8,258 8,272 537,700
2024/03/06 8,116 8,340 8,109 8,340 465,300
2024/03/05 8,327 8,375 8,228 8,249 365,400
2024/03/04 8,420 8,455 8,258 8,279 680,400
2024/03/01 8,412 8,449 8,320 8,408 419,800
2024/02/29 8,343 8,460 8,310 8,420 1,038,800
2024/02/28 8,183 8,326 8,126 8,315 550,300
2024/02/27 8,135 8,245 8,128 8,234 416,100
2024/02/26 8,080 8,272 8,074 8,131 585,300
2024/02/22 7,930 8,084 7,884 8,047 557,100
2024/02/21 7,897 7,954 7,784 7,890 653,600
2024/02/20 8,120 8,133 7,951 7,989 629,600
2024/02/19 8,085 8,194 8,007 8,170 443,900
2024/02/16 8,250 8,279 8,053 8,138 805,000
2024/02/15 8,262 8,290 8,000 8,196 583,500
2024/02/14 7,873 8,263 7,835 8,225 1,104,700
2024/02/13 7,979 8,172 7,908 8,135 1,465,400
2024/02/09 7,663 7,790 7,661 7,712 496,300
2024/02/08 7,779 7,812 7,574 7,779 851,400
2024/02/07 7,658 7,684 7,515 7,613 614,800
2024/02/06 7,787 7,852 7,666 7,701 567,600
2024/02/05 8,022 8,034 7,781 7,786 620,400
2024/02/02 7,997 8,037 7,964 8,001 320,000
2024/02/01 7,922 7,973 7,806 7,909 428,800
2024/01/31 7,848 8,021 7,811 8,008 480,900
2024/01/30 8,043 8,069 7,857 7,880 439,100
2024/01/29 8,059 8,068 7,942 7,983 391,000
2024/01/26 7,900 7,950 7,822 7,912 502,000
2024/01/25 8,080 8,124 7,920 7,966 553,600
2024/01/24 8,397 8,405 8,031 8,055 970,900
2024/01/23 8,360 8,480 8,346 8,397 496,700
2024/01/22 8,329 8,444 8,264 8,360 616,800
2024/01/19 8,338 8,355 8,263 8,307 530,300
2024/01/18 8,095 8,208 8,089 8,153 442,700
2024/01/17 8,350 8,400 8,076 8,090 683,500
2024/01/16 8,493 8,569 8,431 8,431 355,700
2024/01/15 8,550 8,550 8,333 8,493 418,900
2024/01/12 8,500 8,558 8,430 8,510 415,000
2024/01/11 8,483 8,565 8,401 8,427 426,800
2024/01/10 8,202 8,458 8,189 8,417 673,900
2024/01/09 7,890 8,212 7,886 8,104 638,700
2024/01/05 7,849 7,880 7,733 7,793 365,900
2024/01/04 7,800 7,802 7,669 7,789 482,700
2023/12/29 7,832 7,890 7,795 7,858 275,500
2023/12/28 7,801 7,852 7,778 7,832 197,600
2023/12/27 7,790 7,920 7,785 7,884 328,100
2023/12/26 7,762 7,807 7,741 7,779 206,300
2023/12/25 7,822 7,830 7,734 7,761 104,600
2023/12/22 7,720 7,808 7,706 7,758 292,700
2023/12/21 7,743 7,780 7,683 7,717 367,500
2023/12/20 7,835 7,978 7,790 7,931 382,300
2023/12/19 7,746 7,835 7,693 7,835 289,700
2023/12/18 7,779 7,793 7,649 7,762 365,400
2023/12/15 7,655 7,854 7,604 7,829 864,400
2023/12/14 7,890 7,914 7,689 7,697 588,700
2023/12/13 7,938 8,010 7,889 7,895 400,700
2023/12/12 8,010 8,075 7,896 7,901 377,900
2023/12/11 7,992 8,080 7,953 7,970 359,400
2023/12/08 8,014 8,050 7,889 7,970 693,900
2023/12/07 8,117 8,150 8,010 8,014 465,200
2023/12/06 8,000 8,147 7,982 8,118 444,100
2023/12/05 8,100 8,172 7,947 7,947 524,800
2023/12/04 8,083 8,155 8,056 8,125 385,700
2023/12/01 8,200 8,217 8,064 8,078 282,700
2023/11/30 8,115 8,193 8,084 8,181 766,000
2023/11/29 8,167 8,261 8,138 8,161 540,300
2023/11/28 8,120 8,148 8,035 8,054 370,900
2023/11/27 8,174 8,273 8,102 8,121 565,800
2023/11/24 8,093 8,224 8,066 8,159 693,000
2023/11/22 7,817 7,988 7,807 7,956 556,500
2023/11/21 7,787 7,818 7,722 7,777 477,600
2023/11/20 7,865 7,925 7,765 7,786 515,500
2023/11/17 7,797 7,930 7,797 7,908 507,000
2023/11/16 7,868 7,930 7,787 7,882 538,400
2023/11/15 7,966 8,068 7,882 7,910 1,152,200
2023/11/14 7,712 7,769 7,633 7,636 573,800
2023/11/13 7,599 7,673 7,495 7,587 553,700
2023/11/10 7,643 7,717 7,439 7,449 791,800
2023/11/09 7,595 7,774 7,416 7,751 1,553,200
2023/11/08 7,448 7,524 7,412 7,496 763,800
2023/11/07 7,516 7,572 7,422 7,445 631,100
2023/11/06 7,555 7,663 7,513 7,566 743,600
2023/11/02 7,342 7,415 7,277 7,377 417,900
2023/11/01 7,377 7,418 7,270 7,308 539,600
2023/10/31 7,000 7,187 6,958 7,153 596,700
2023/10/30 6,860 6,951 6,820 6,935 459,200
2023/10/27 6,773 6,896 6,725 6,896 414,500
2023/10/26 6,800 6,833 6,708 6,720 516,900
2023/10/25 7,030 7,034 6,893 6,900 532,900
2023/10/24 7,000 7,022 6,837 6,997 519,900
2023/10/23 7,037 7,061 6,973 6,993 373,300
2023/10/20 7,010 7,095 6,961 7,056 433,300
2023/10/19 7,060 7,119 7,047 7,063 424,100
2023/10/18 7,182 7,188 7,016 7,115 449,400
2023/10/17 7,170 7,250 7,141 7,147 553,700
2023/10/16 7,214 7,218 7,034 7,042 711,900
2023/10/13 7,270 7,343 7,220 7,271 589,600
2023/10/12 7,328 7,387 7,305 7,386 478,500
2023/10/11 7,350 7,408 7,313 7,351 685,400
2023/10/10 7,308 7,378 7,291 7,348 403,600
2023/10/06 7,344 7,381 7,275 7,286 601,900
2023/10/05 7,225 7,371 7,162 7,360 769,900
2023/10/04 7,050 7,236 7,040 7,217 774,100
2023/10/03 7,154 7,179 7,054 7,085 513,000
2023/10/02 7,133 7,142 7,037 7,094 922,400
2023/09/29 7,179 7,179 7,078 7,133 712,600
2023/09/28 7,214 7,245 7,059 7,125 1,027,200
2023/09/27 7,351 7,389 7,253 7,335 1,420,700
2023/09/26 7,490 7,490 7,396 7,415 661,600
2023/09/25 7,476 7,495 7,438 7,495 321,800
2023/09/22 7,370 7,495 7,351 7,425 600,000
2023/09/21 7,460 7,514 7,384 7,406 643,200
2023/09/20 7,602 7,651 7,477 7,495 900,200
2023/09/19 7,702 7,747 7,610 7,682 698,600
2023/09/15 7,615 7,703 7,531 7,662 895,500
2023/09/14 7,645 7,668 7,584 7,640 664,600
2023/09/13 7,653 7,699 7,606 7,631 380,000
2023/09/12 7,601 7,661 7,581 7,660 375,700
2023/09/11 7,650 7,704 7,590 7,623 303,800
2023/09/08 7,643 7,730 7,625 7,655 533,600
2023/09/07 7,734 7,744 7,651 7,736 595,200
2023/09/06 7,839 7,911 7,813 7,815 475,000
2023/09/05 7,850 7,894 7,801 7,852 400,600
2023/09/04 7,940 7,940 7,846 7,862 636,000
2023/09/01 7,821 7,870 7,805 7,864 571,100
2023/08/31 7,722 7,835 7,719 7,751 910,800
2023/08/30 7,720 7,790 7,670 7,715 531,500
2023/08/29 7,620 7,696 7,613 7,687 360,500
2023/08/28 7,624 7,653 7,604 7,642 286,200
2023/08/25 7,546 7,607 7,515 7,577 309,900
2023/08/24 7,537 7,649 7,502 7,613 453,000
2023/08/23 7,391 7,551 7,373 7,550 420,600
2023/08/22 7,453 7,478 7,383 7,469 552,600
2023/08/21 7,471 7,519 7,445 7,453 566,900
2023/08/18 7,550 7,550 7,444 7,469 766,900
2023/08/17 7,698 7,732 7,564 7,601 757,200
2023/08/16 7,920 7,927 7,771 7,772 590,000
2023/08/15 7,897 7,996 7,850 7,944 612,600
2023/08/14 7,845 7,949 7,816 7,843 731,500
2023/08/10 7,941 7,941 7,807 7,845 1,352,200
2023/08/09 7,960 8,013 7,780 7,849 1,956,300
2023/08/08 9,290 9,343 9,210 9,255 384,100
2023/08/07 9,166 9,321 9,130 9,290 316,600
2023/08/04 9,194 9,224 9,107 9,169 267,400
2023/08/03 9,229 9,322 9,185 9,206 501,700
2023/08/02 9,463 9,485 9,294 9,325 433,500
2023/08/01 9,667 9,692 9,526 9,546 308,900
2023/07/31 9,698 9,729 9,566 9,625 322,500
2023/07/28 9,455 9,569 9,361 9,521 415,800
2023/07/27 9,576 9,683 9,524 9,661 320,000
2023/07/26 9,589 9,619 9,552 9,593 180,000
2023/07/25 9,612 9,688 9,549 9,566 349,600
2023/07/24 9,654 9,700 9,560 9,602 310,300
2023/07/21 9,332 9,522 9,317 9,467 271,100
2023/07/20 9,471 9,506 9,363 9,363 317,800
2023/07/19 9,477 9,605 9,442 9,570 518,500
2023/07/18 9,325 9,429 9,274 9,327 271,500
2023/07/14 9,345 9,368 9,205 9,247 376,500
2023/07/13 9,207 9,375 9,152 9,351 345,900
2023/07/12 9,282 9,283 9,090 9,150 614,300
2023/07/11 9,558 9,558 9,318 9,318 421,400
2023/07/10 9,544 9,615 9,433 9,542 577,000
2023/07/07 9,610 9,667 9,527 9,615 362,300
2023/07/06 9,776 9,798 9,644 9,681 343,600
2023/07/05 9,641 9,823 9,625 9,719 273,800
2023/07/04 9,760 9,787 9,707 9,764 392,500
2023/07/03 9,930 9,960 9,839 9,873 295,000
2023/06/30 9,769 9,803 9,671 9,802 495,400
2023/06/29 9,901 9,939 9,730 9,822 546,000
2023/06/28 9,708 9,851 9,674 9,849 483,100
2023/06/27 9,860 9,937 9,691 9,776 510,800
2023/06/26 10,080 10,090 9,938 10,000 286,700
2023/06/23 10,200 10,290 10,040 10,130 563,600
2023/06/22 10,245 10,440 10,055 10,075 602,800
2023/06/21 9,877 10,085 9,862 9,957 527,700
2023/06/20 9,680 9,929 9,640 9,904 780,500
2023/06/19 9,855 9,855 9,670 9,771 470,900
2023/06/16 9,850 9,902 9,784 9,816 720,100
2023/06/15 9,950 10,060 9,879 9,881 561,300
2023/06/14 9,928 10,020 9,860 9,985 515,300
2023/06/13 10,100 10,110 9,875 9,949 536,200
2023/06/12 10,040 10,245 10,030 10,100 636,200
2023/06/09 9,690 9,860 9,601 9,817 847,400
2023/06/08 9,432 9,613 9,382 9,556 538,100
2023/06/07 9,762 9,795 9,473 9,531 561,200
2023/06/06 9,900 9,943 9,664 9,772 447,600

このページの先頭へ