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 |
|---|---|---|---|---|---|
| 2026/02/10 | 1,524 | 1,546 | 1,517 | 1,532 | 2,734,100 |
| 2026/02/09 | 1,495 | 1,521 | 1,490 | 1,521 | 3,196,100 |
| 2026/02/06 | 1,474 | 1,495 | 1,463 | 1,495 | 2,696,800 |
| 2026/02/05 | 1,490 | 1,510 | 1,481 | 1,492 | 2,728,600 |
| 2026/02/04 | 1,461 | 1,479 | 1,457 | 1,474 | 2,191,700 |
| 2026/02/03 | 1,470 | 1,488 | 1,469 | 1,472 | 2,700,100 |
| 2026/02/02 | 1,500 | 1,500 | 1,454 | 1,464 | 2,507,200 |
| 2026/01/30 | 1,453 | 1,471 | 1,441 | 1,467 | 2,902,700 |
| 2026/01/29 | 1,455 | 1,459 | 1,430 | 1,440 | 2,833,900 |
| 2026/01/28 | 1,460 | 1,478 | 1,458 | 1,463 | 2,629,600 |
| 2026/01/27 | 1,509 | 1,513 | 1,480 | 1,480 | 3,827,000 |
| 2026/01/26 | 1,550 | 1,559 | 1,519 | 1,519 | 2,671,100 |
| 2026/01/23 | 1,568 | 1,572 | 1,549 | 1,565 | 2,682,300 |
| 2026/01/22 | 1,573 | 1,574 | 1,540 | 1,540 | 3,275,000 |
| 2026/01/21 | 1,570 | 1,578 | 1,525 | 1,555 | 4,738,300 |
| 2026/01/20 | 1,574 | 1,590 | 1,569 | 1,580 | 2,861,100 |
| 2026/01/19 | 1,565 | 1,580 | 1,549 | 1,579 | 2,533,900 |
| 2026/01/16 | 1,600 | 1,606 | 1,570 | 1,570 | 3,797,000 |
| 2026/01/15 | 1,581 | 1,610 | 1,581 | 1,600 | 2,642,400 |
| 2026/01/14 | 1,581 | 1,610 | 1,577 | 1,608 | 2,879,100 |
| 2026/01/13 | 1,588 | 1,606 | 1,572 | 1,591 | 3,597,800 |
| 2026/01/09 | 1,591 | 1,602 | 1,577 | 1,577 | 3,224,800 |
| 2026/01/08 | 1,578 | 1,582 | 1,553 | 1,567 | 2,468,100 |
| 2026/01/07 | 1,580 | 1,591 | 1,565 | 1,582 | 2,505,400 |
| 2026/01/06 | 1,568 | 1,581 | 1,561 | 1,572 | 3,249,100 |
| 2026/01/05 | 1,543 | 1,557 | 1,517 | 1,535 | 3,374,200 |
| 2025/12/30 | 1,573 | 1,573 | 1,538 | 1,543 | 2,787,400 |
| 2025/12/29 | 1,541 | 1,556 | 1,541 | 1,550 | 2,068,700 |
| 2025/12/26 | 1,555 | 1,557 | 1,545 | 1,545 | 2,051,500 |
| 2025/12/25 | 1,565 | 1,565 | 1,545 | 1,551 | 1,398,800 |
| 2025/12/24 | 1,565 | 1,579 | 1,554 | 1,558 | 2,200,700 |
| 2025/12/23 | 1,558 | 1,579 | 1,558 | 1,579 | 2,760,200 |
| 2025/12/22 | 1,560 | 1,574 | 1,542 | 1,553 | 3,389,700 |
| 2025/12/19 | 1,580 | 1,587 | 1,551 | 1,562 | 6,278,500 |
| 2025/12/18 | 1,540 | 1,564 | 1,534 | 1,561 | 4,373,100 |
| 2025/12/17 | 1,526 | 1,539 | 1,507 | 1,523 | 4,934,700 |
| 2025/12/16 | 1,540 | 1,547 | 1,523 | 1,525 | 5,049,400 |
| 2025/12/15 | 1,505 | 1,515 | 1,485 | 1,515 | 4,117,500 |
| 2025/12/12 | 1,474 | 1,485 | 1,462 | 1,464 | 3,165,500 |
| 2025/12/11 | 1,488 | 1,492 | 1,474 | 1,481 | 2,824,300 |
| 2025/12/10 | 1,467 | 1,473 | 1,458 | 1,473 | 3,545,400 |
| 2025/12/09 | 1,443 | 1,467 | 1,442 | 1,467 | 3,529,200 |
| 2025/12/08 | 1,459 | 1,460 | 1,439 | 1,449 | 3,420,400 |
| 2025/12/05 | 1,477 | 1,485 | 1,451 | 1,459 | 3,187,900 |
| 2025/12/04 | 1,451 | 1,486 | 1,443 | 1,486 | 3,239,900 |
| 2025/12/03 | 1,450 | 1,459 | 1,435 | 1,454 | 3,220,700 |
| 2025/12/02 | 1,448 | 1,475 | 1,445 | 1,461 | 4,155,100 |
| 2025/12/01 | 1,481 | 1,482 | 1,440 | 1,445 | 4,274,000 |
| 2025/11/28 | 1,500 | 1,510 | 1,486 | 1,486 | 4,839,100 |
| 2025/11/27 | 1,520 | 1,531 | 1,503 | 1,505 | 3,291,000 |
| 2025/11/26 | 1,542 | 1,566 | 1,534 | 1,538 | 3,243,800 |
| 2025/11/25 | 1,580 | 1,584 | 1,547 | 1,566 | 4,687,100 |
| 2025/11/21 | 1,501 | 1,567 | 1,501 | 1,559 | 5,941,700 |
| 2025/11/20 | 1,502 | 1,530 | 1,497 | 1,497 | 2,872,500 |
| 2025/11/19 | 1,507 | 1,518 | 1,502 | 1,502 | 3,120,200 |
| 2025/11/18 | 1,523 | 1,548 | 1,514 | 1,514 | 3,393,400 |
| 2025/11/17 | 1,555 | 1,567 | 1,525 | 1,530 | 3,041,600 |
| 2025/11/14 | 1,572 | 1,579 | 1,560 | 1,565 | 3,819,900 |
| 2025/11/13 | 1,614 | 1,615 | 1,580 | 1,589 | 3,747,200 |
| 2025/11/12 | 1,630 | 1,645 | 1,601 | 1,616 | 5,856,600 |
| 2025/11/11 | 1,670 | 1,674 | 1,623 | 1,630 | 4,023,300 |
| 2025/11/10 | 1,700 | 1,700 | 1,654 | 1,669 | 3,851,300 |
| 2025/11/07 | 1,650 | 1,655 | 1,617 | 1,638 | 3,933,800 |
| 2025/11/06 | 1,627 | 1,642 | 1,595 | 1,610 | 6,732,400 |
| 2025/11/05 | 1,730 | 1,749 | 1,686 | 1,707 | 4,492,500 |
| 2025/11/04 | 1,714 | 1,730 | 1,698 | 1,707 | 5,399,300 |
| 2025/10/31 | 1,740 | 1,741 | 1,718 | 1,727 | 2,474,200 |
| 2025/10/30 | 1,720 | 1,740 | 1,712 | 1,725 | 4,604,500 |
| 2025/10/29 | 1,767 | 1,779 | 1,727 | 1,734 | 3,143,700 |
| 2025/10/28 | 1,785 | 1,802 | 1,772 | 1,784 | 2,878,100 |
| 2025/10/27 | 1,805 | 1,830 | 1,802 | 1,806 | 3,263,400 |
| 2025/10/24 | 1,807 | 1,821 | 1,796 | 1,800 | 3,298,900 |
| 2025/10/23 | 1,828 | 1,844 | 1,824 | 1,829 | 2,926,400 |
| 2025/10/22 | 1,818 | 1,845 | 1,815 | 1,840 | 3,174,300 |
| 2025/10/21 | 1,822 | 1,834 | 1,811 | 1,823 | 2,471,100 |
| 2025/10/20 | 1,801 | 1,827 | 1,798 | 1,822 | 2,713,900 |
| 2025/10/17 | 1,823 | 1,824 | 1,795 | 1,804 | 2,695,000 |
| 2025/10/16 | 1,772 | 1,790 | 1,757 | 1,786 | 2,809,000 |
| 2025/10/15 | 1,779 | 1,793 | 1,769 | 1,770 | 2,965,800 |
| 2025/10/14 | 1,819 | 1,828 | 1,774 | 1,777 | 4,093,400 |
| 2025/10/10 | 1,876 | 1,919 | 1,871 | 1,883 | 3,063,800 |
| 2025/10/09 | 1,865 | 1,875 | 1,858 | 1,869 | 1,709,600 |
| 2025/10/08 | 1,886 | 1,900 | 1,865 | 1,876 | 2,196,900 |
| 2025/10/07 | 1,905 | 1,911 | 1,884 | 1,903 | 2,261,900 |
| 2025/10/06 | 1,816 | 1,906 | 1,811 | 1,905 | 5,136,700 |
| 2025/10/03 | 1,774 | 1,787 | 1,766 | 1,784 | 3,014,300 |
| 2025/10/02 | 1,800 | 1,804 | 1,764 | 1,779 | 3,333,200 |
| 2025/10/01 | 1,823 | 1,836 | 1,816 | 1,826 | 2,077,700 |
| 2025/09/30 | 1,838 | 1,839 | 1,820 | 1,825 | 1,891,000 |
| 2025/09/29 | 1,806 | 1,838 | 1,801 | 1,829 | 2,923,400 |
| 2025/09/26 | 1,823 | 1,836 | 1,809 | 1,825 | 2,952,400 |
| 2025/09/25 | 1,850 | 1,855 | 1,830 | 1,836 | 2,267,800 |
| 2025/09/24 | 1,854 | 1,861 | 1,824 | 1,851 | 3,077,400 |
| 2025/09/22 | 1,857 | 1,891 | 1,851 | 1,867 | 2,364,100 |
| 2025/09/19 | 1,889 | 1,896 | 1,864 | 1,864 | 4,012,800 |
| 2025/09/18 | 1,906 | 1,917 | 1,896 | 1,910 | 1,399,300 |
| 2025/09/17 | 1,896 | 1,907 | 1,879 | 1,900 | 1,689,400 |
| 2025/09/16 | 1,872 | 1,900 | 1,868 | 1,886 | 1,993,700 |
| 2025/09/12 | 1,895 | 1,896 | 1,871 | 1,891 | 2,448,900 |
| 2025/09/11 | 1,894 | 1,905 | 1,888 | 1,894 | 1,887,800 |
| 2025/09/10 | 1,924 | 1,925 | 1,895 | 1,915 | 1,775,000 |
| 2025/09/09 | 1,959 | 1,961 | 1,912 | 1,912 | 3,133,700 |
| 2025/09/08 | 1,973 | 1,978 | 1,960 | 1,962 | 2,154,600 |
| 2025/09/05 | 1,925 | 1,956 | 1,919 | 1,953 | 2,176,000 |
| 2025/09/04 | 1,897 | 1,917 | 1,896 | 1,907 | 1,692,600 |
| 2025/09/03 | 1,880 | 1,922 | 1,875 | 1,903 | 3,528,500 |
| 2025/09/02 | 1,885 | 1,906 | 1,884 | 1,900 | 1,847,700 |
| 2025/09/01 | 1,867 | 1,894 | 1,851 | 1,884 | 2,957,600 |
| 2025/08/29 | 1,889 | 1,889 | 1,857 | 1,868 | 3,395,700 |
| 2025/08/28 | 1,900 | 1,920 | 1,889 | 1,893 | 2,390,700 |
| 2025/08/27 | 1,904 | 1,910 | 1,886 | 1,898 | 2,821,500 |
| 2025/08/26 | 1,928 | 1,934 | 1,909 | 1,909 | 4,084,200 |
| 2025/08/25 | 1,951 | 1,962 | 1,932 | 1,932 | 3,150,100 |
| 2025/08/22 | 1,965 | 1,975 | 1,951 | 1,968 | 1,897,700 |
| 2025/08/21 | 1,987 | 1,995 | 1,955 | 1,963 | 2,889,000 |
| 2025/08/20 | 1,995 | 2,015 | 1,973 | 1,973 | 2,727,700 |
| 2025/08/19 | 1,970 | 1,988 | 1,956 | 1,988 | 2,711,700 |
| 2025/08/18 | 2,007 | 2,009 | 1,965 | 1,977 | 3,882,400 |
| 2025/08/15 | 1,987 | 2,017 | 1,975 | 2,000 | 3,204,100 |
| 2025/08/14 | 2,036 | 2,038 | 1,982 | 1,994 | 4,188,100 |
| 2025/08/13 | 2,052 | 2,086 | 2,036 | 2,057 | 2,976,200 |
| 2025/08/12 | 2,055 | 2,082 | 2,030 | 2,062 | 3,775,000 |
| 2025/08/08 | 2,042 | 2,050 | 1,982 | 2,046 | 6,040,000 |
| 2025/08/07 | 2,095 | 2,114 | 2,031 | 2,042 | 9,972,900 |
| 2025/08/06 | 2,458 | 2,530 | 2,457 | 2,495 | 1,622,400 |
| 2025/08/05 | 2,472 | 2,491 | 2,460 | 2,475 | 1,121,800 |
| 2025/08/04 | 2,459 | 2,475 | 2,451 | 2,467 | 996,000 |
| 2025/08/01 | 2,475 | 2,522 | 2,468 | 2,480 | 993,800 |
| 2025/07/31 | 2,457 | 2,480 | 2,456 | 2,477 | 1,383,600 |
| 2025/07/30 | 2,494 | 2,510 | 2,457 | 2,477 | 1,386,200 |
| 2025/07/29 | 2,501 | 2,517 | 2,490 | 2,510 | 1,130,200 |
| 2025/07/28 | 2,500 | 2,525 | 2,500 | 2,522 | 938,200 |
| 2025/07/25 | 2,530 | 2,539 | 2,501 | 2,512 | 1,095,600 |
| 2025/07/24 | 2,530 | 2,564 | 2,513 | 2,554 | 1,372,400 |
| 2025/07/23 | 2,429 | 2,522 | 2,421 | 2,513 | 2,392,300 |
| 2025/07/22 | 2,450 | 2,469 | 2,373 | 2,380 | 1,479,600 |
| 2025/07/18 | 2,500 | 2,502 | 2,462 | 2,476 | 1,141,300 |
| 2025/07/17 | 2,477 | 2,498 | 2,456 | 2,490 | 1,114,200 |
| 2025/07/16 | 2,475 | 2,489 | 2,458 | 2,470 | 1,189,100 |
| 2025/07/15 | 2,476 | 2,488 | 2,455 | 2,471 | 1,287,800 |
| 2025/07/14 | 2,479 | 2,495 | 2,468 | 2,481 | 1,306,700 |
| 2025/07/11 | 2,478 | 2,512 | 2,467 | 2,502 | 1,352,700 |
| 2025/07/10 | 2,480 | 2,493 | 2,425 | 2,444 | 1,828,200 |
| 2025/07/09 | 2,474 | 2,478 | 2,441 | 2,462 | 1,385,300 |
| 2025/07/08 | 2,426 | 2,448 | 2,414 | 2,444 | 1,647,800 |
| 2025/07/07 | 2,457 | 2,464 | 2,418 | 2,423 | 894,000 |
| 2025/07/04 | 2,486 | 2,491 | 2,446 | 2,446 | 953,300 |
| 2025/07/03 | 2,500 | 2,513 | 2,484 | 2,499 | 1,343,800 |
| 2025/07/02 | 2,500 | 2,517 | 2,480 | 2,516 | 1,326,000 |
| 2025/07/01 | 2,505 | 2,527 | 2,474 | 2,490 | 1,388,800 |
| 2025/06/30 | 2,502 | 2,547 | 2,498 | 2,514 | 2,061,000 |
| 2025/06/27 | 2,490 | 2,500 | 2,474 | 2,482 | 1,210,800 |
| 2025/06/26 | 2,460 | 2,481 | 2,452 | 2,468 | 1,110,900 |
| 2025/06/25 | 2,480 | 2,491 | 2,463 | 2,474 | 1,385,500 |
| 2025/06/24 | 2,498 | 2,503 | 2,467 | 2,480 | 1,293,500 |
| 2025/06/23 | 2,450 | 2,477 | 2,426 | 2,477 | 836,000 |
| 2025/06/20 | 2,436 | 2,468 | 2,431 | 2,453 | 8,498,000 |
| 2025/06/19 | 2,455 | 2,456 | 2,426 | 2,436 | 1,063,400 |
| 2025/06/18 | 2,441 | 2,482 | 2,441 | 2,477 | 1,830,200 |
| 2025/06/17 | 2,461 | 2,474 | 2,447 | 2,462 | 1,274,800 |
| 2025/06/16 | 2,487 | 2,496 | 2,459 | 2,479 | 1,999,200 |
| 2025/06/13 | 2,517 | 2,552 | 2,454 | 2,484 | 2,775,200 |
| 2025/06/12 | 2,423 | 2,467 | 2,416 | 2,467 | 1,743,600 |
| 2025/06/11 | 2,425 | 2,438 | 2,410 | 2,423 | 1,257,900 |
| 2025/06/10 | 2,386 | 2,427 | 2,385 | 2,421 | 1,880,600 |
| 2025/06/09 | 2,366 | 2,410 | 2,366 | 2,379 | 1,580,800 |
| 2025/06/06 | 2,346 | 2,359 | 2,331 | 2,346 | 1,217,900 |
| 2025/06/05 | 2,335 | 2,361 | 2,330 | 2,347 | 1,546,400 |
| 2025/06/04 | 2,365 | 2,370 | 2,347 | 2,362 | 1,581,800 |
| 2025/06/03 | 2,378 | 2,384 | 2,356 | 2,364 | 1,341,400 |
| 2025/06/02 | 2,426 | 2,432 | 2,381 | 2,399 | 1,488,300 |
| 2025/05/30 | 2,419 | 2,456 | 2,414 | 2,433 | 3,075,500 |
| 2025/05/29 | 2,453 | 2,458 | 2,407 | 2,426 | 1,933,700 |
| 2025/05/28 | 2,457 | 2,477 | 2,442 | 2,444 | 1,641,100 |
| 2025/05/27 | 2,460 | 2,472 | 2,434 | 2,457 | 1,177,400 |
| 2025/05/26 | 2,410 | 2,438 | 2,401 | 2,432 | 1,106,000 |
| 2025/05/23 | 2,404 | 2,430 | 2,404 | 2,430 | 1,371,400 |
| 2025/05/22 | 2,427 | 2,460 | 2,412 | 2,416 | 1,496,400 |
| 2025/05/21 | 2,433 | 2,485 | 2,431 | 2,437 | 1,629,300 |
| 2025/05/20 | 2,440 | 2,456 | 2,407 | 2,433 | 2,038,300 |
| 2025/05/19 | 2,450 | 2,453 | 2,402 | 2,430 | 2,115,400 |
| 2025/05/16 | 2,455 | 2,479 | 2,428 | 2,464 | 1,935,100 |
| 2025/05/15 | 2,487 | 2,558 | 2,452 | 2,467 | 3,116,400 |
| 2025/05/14 | 2,709 | 2,711 | 2,613 | 2,637 | 1,630,800 |
| 2025/05/13 | 2,684 | 2,710 | 2,670 | 2,677 | 1,047,600 |
| 2025/05/12 | 2,635 | 2,664 | 2,624 | 2,640 | 1,179,200 |
| 2025/05/09 | 2,651 | 2,679 | 2,649 | 2,657 | 902,500 |
| 2025/05/08 | 2,641 | 2,651 | 2,614 | 2,634 | 1,066,500 |
| 2025/05/07 | 2,688 | 2,698 | 2,635 | 2,639 | 1,494,600 |
| 2025/05/02 | 2,641 | 2,685 | 2,637 | 2,673 | 1,099,000 |
| 2025/05/01 | 2,660 | 2,673 | 2,616 | 2,640 | 690,100 |
| 2025/04/30 | 2,661 | 2,665 | 2,632 | 2,652 | 1,380,200 |
| 2025/04/28 | 2,672 | 2,686 | 2,643 | 2,653 | 1,007,000 |
| 2025/04/25 | 2,683 | 2,683 | 2,634 | 2,661 | 976,300 |
| 2025/04/24 | 2,679 | 2,691 | 2,642 | 2,650 | 1,084,100 |
| 2025/04/23 | 2,687 | 2,695 | 2,659 | 2,670 | 875,400 |
| 2025/04/22 | 2,658 | 2,676 | 2,625 | 2,639 | 787,400 |
| 2025/04/21 | 2,709 | 2,722 | 2,668 | 2,685 | 567,700 |
| 2025/04/18 | 2,720 | 2,734 | 2,685 | 2,724 | 619,600 |
| 2025/04/17 | 2,701 | 2,727 | 2,666 | 2,684 | 899,800 |