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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,409 | 2,478 | 2,406 | 2,436 | 1,258,600 |
| 2024/07/25 | 2,450 | 2,465 | 2,403 | 2,413 | 1,702,100 |
| 2024/07/24 | 2,490 | 2,494 | 2,433 | 2,435 | 1,491,300 |
| 2024/07/23 | 2,545 | 2,564 | 2,503 | 2,510 | 905,900 |
| 2024/07/22 | 2,562 | 2,571 | 2,523 | 2,551 | 967,400 |
| 2024/07/19 | 2,504 | 2,587 | 2,502 | 2,575 | 1,288,900 |
| 2024/07/18 | 2,480 | 2,557 | 2,480 | 2,526 | 1,356,100 |
| 2024/07/17 | 2,547 | 2,575 | 2,506 | 2,509 | 1,379,100 |
| 2024/07/16 | 2,579 | 2,594 | 2,531 | 2,537 | 1,412,700 |
| 2024/07/12 | 2,521 | 2,604 | 2,519 | 2,595 | 1,045,100 |
| 2024/07/11 | 2,570 | 2,588 | 2,546 | 2,565 | 1,096,700 |
| 2024/07/10 | 2,520 | 2,533 | 2,491 | 2,532 | 1,162,900 |
| 2024/07/09 | 2,471 | 2,553 | 2,455 | 2,543 | 1,126,100 |
| 2024/07/08 | 2,510 | 2,527 | 2,488 | 2,495 | 1,181,200 |
| 2024/07/05 | 2,523 | 2,530 | 2,501 | 2,517 | 708,600 |
| 2024/07/04 | 2,518 | 2,551 | 2,511 | 2,528 | 921,400 |
| 2024/07/03 | 2,521 | 2,522 | 2,473 | 2,508 | 1,453,200 |
| 2024/07/02 | 2,500 | 2,543 | 2,475 | 2,537 | 1,466,900 |
| 2024/07/01 | 2,609 | 2,620 | 2,517 | 2,527 | 861,300 |
| 2024/06/28 | 2,571 | 2,612 | 2,548 | 2,591 | 1,436,400 |
| 2024/06/27 | 2,579 | 2,598 | 2,552 | 2,572 | 1,443,700 |
| 2024/06/26 | 2,562 | 2,604 | 2,527 | 2,577 | 1,875,300 |
| 2024/06/25 | 2,537 | 2,567 | 2,512 | 2,557 | 1,277,000 |
| 2024/06/24 | 2,490 | 2,548 | 2,483 | 2,523 | 1,288,800 |
| 2024/06/21 | 2,494 | 2,498 | 2,466 | 2,483 | 1,737,300 |
| 2024/06/20 | 2,471 | 2,493 | 2,451 | 2,473 | 876,800 |
| 2024/06/19 | 2,504 | 2,533 | 2,460 | 2,480 | 920,200 |
| 2024/06/18 | 2,544 | 2,566 | 2,504 | 2,516 | 923,600 |
| 2024/06/17 | 2,503 | 2,535 | 2,492 | 2,529 | 1,153,200 |
| 2024/06/14 | 2,510 | 2,551 | 2,471 | 2,500 | 1,984,300 |
| 2024/06/13 | 2,623 | 2,628 | 2,555 | 2,560 | 685,400 |
| 2024/06/12 | 2,591 | 2,622 | 2,579 | 2,605 | 932,100 |
| 2024/06/11 | 2,600 | 2,635 | 2,589 | 2,634 | 803,300 |
| 2024/06/10 | 2,619 | 2,629 | 2,588 | 2,600 | 866,700 |
| 2024/06/07 | 2,605 | 2,651 | 2,605 | 2,620 | 895,800 |
| 2024/06/06 | 2,680 | 2,701 | 2,613 | 2,623 | 884,300 |
| 2024/06/05 | 2,673 | 2,680 | 2,602 | 2,639 | 1,404,400 |
| 2024/06/04 | 2,693 | 2,806 | 2,528 | 2,654 | 5,472,200 |
| 2024/06/03 | 2,708 | 2,715 | 2,660 | 2,675 | 1,378,700 |
| 2024/05/31 | 2,633 | 2,699 | 2,631 | 2,680 | 3,782,900 |
| 2024/05/30 | 2,577 | 2,611 | 2,539 | 2,594 | 1,605,500 |
| 2024/05/29 | 2,632 | 2,660 | 2,599 | 2,602 | 1,194,900 |
| 2024/05/28 | 2,675 | 2,680 | 2,637 | 2,666 | 917,900 |
| 2024/05/27 | 2,667 | 2,701 | 2,651 | 2,696 | 951,300 |
| 2024/05/24 | 2,671 | 2,684 | 2,647 | 2,667 | 1,243,200 |
| 2024/05/23 | 2,783 | 2,783 | 2,702 | 2,719 | 1,420,400 |
| 2024/05/22 | 2,706 | 2,729 | 2,694 | 2,714 | 1,151,400 |
| 2024/05/21 | 2,784 | 2,785 | 2,707 | 2,708 | 1,154,700 |
| 2024/05/20 | 2,797 | 2,819 | 2,735 | 2,768 | 1,582,200 |
| 2024/05/17 | 2,734 | 2,774 | 2,711 | 2,749 | 1,641,300 |
| 2024/05/16 | 2,697 | 2,703 | 2,648 | 2,696 | 1,494,700 |
| 2024/05/15 | 2,800 | 2,800 | 2,691 | 2,694 | 1,644,000 |
| 2024/05/14 | 2,644 | 2,695 | 2,644 | 2,655 | 1,684,600 |
| 2024/05/13 | 2,604 | 2,644 | 2,561 | 2,623 | 2,208,900 |
| 2024/05/10 | 2,654 | 2,658 | 2,576 | 2,609 | 3,953,600 |
| 2024/05/09 | 2,638 | 2,766 | 2,637 | 2,704 | 2,593,800 |
| 2024/05/08 | 2,650 | 2,712 | 2,635 | 2,656 | 1,525,400 |
| 2024/05/07 | 2,676 | 2,680 | 2,641 | 2,651 | 1,502,300 |
| 2024/05/02 | 2,633 | 2,669 | 2,625 | 2,661 | 1,626,600 |
| 2024/05/01 | 2,565 | 2,662 | 2,557 | 2,642 | 2,354,000 |
| 2024/04/30 | 2,512 | 2,538 | 2,499 | 2,534 | 1,803,100 |
| 2024/04/26 | 2,455 | 2,507 | 2,448 | 2,488 | 1,103,300 |
| 2024/04/25 | 2,504 | 2,507 | 2,479 | 2,488 | 1,167,100 |
| 2024/04/24 | 2,480 | 2,545 | 2,474 | 2,527 | 1,112,600 |
| 2024/04/23 | 2,480 | 2,498 | 2,457 | 2,488 | 1,486,200 |
| 2024/04/22 | 2,372 | 2,452 | 2,322 | 2,451 | 2,041,000 |
| 2024/04/19 | 2,442 | 2,447 | 2,305 | 2,322 | 2,440,400 |
| 2024/04/18 | 2,431 | 2,484 | 2,418 | 2,451 | 1,118,300 |
| 2024/04/17 | 2,475 | 2,475 | 2,432 | 2,440 | 1,577,900 |
| 2024/04/16 | 2,439 | 2,484 | 2,407 | 2,469 | 1,782,700 |
| 2024/04/15 | 2,480 | 2,494 | 2,439 | 2,448 | 1,310,200 |
| 2024/04/12 | 2,500 | 2,548 | 2,493 | 2,500 | 1,384,100 |
| 2024/04/11 | 2,445 | 2,520 | 2,435 | 2,504 | 1,597,500 |
| 2024/04/10 | 2,481 | 2,518 | 2,475 | 2,479 | 2,108,100 |
| 2024/04/09 | 2,525 | 2,526 | 2,473 | 2,481 | 1,556,100 |
| 2024/04/08 | 2,536 | 2,538 | 2,478 | 2,509 | 1,442,400 |
| 2024/04/05 | 2,524 | 2,527 | 2,489 | 2,508 | 1,513,100 |
| 2024/04/04 | 2,571 | 2,607 | 2,531 | 2,552 | 1,529,300 |
| 2024/04/03 | 2,578 | 2,585 | 2,541 | 2,570 | 1,296,300 |
| 2024/04/02 | 2,689 | 2,696 | 2,596 | 2,606 | 1,665,600 |
| 2024/04/01 | 2,695 | 2,723 | 2,661 | 2,689 | 1,246,800 |
| 2024/03/29 | 2,685 | 2,685 | 2,637 | 2,662 | 1,341,400 |
| 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 |