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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 2,701 | 2,729 | 2,683 | 2,705 | 857,800 |
| 2025/04/15 | 2,718 | 2,742 | 2,707 | 2,719 | 802,200 |
| 2025/04/14 | 2,694 | 2,732 | 2,684 | 2,687 | 720,800 |
| 2025/04/11 | 2,634 | 2,682 | 2,602 | 2,666 | 1,363,000 |
| 2025/04/10 | 2,804 | 2,804 | 2,730 | 2,773 | 1,737,200 |
| 2025/04/09 | 2,628 | 2,638 | 2,562 | 2,587 | 1,470,900 |
| 2025/04/08 | 2,691 | 2,700 | 2,635 | 2,669 | 1,340,300 |
| 2025/04/07 | 2,591 | 2,678 | 2,549 | 2,607 | 2,162,900 |
| 2025/04/04 | 2,687 | 2,759 | 2,680 | 2,741 | 1,629,100 |
| 2025/04/03 | 2,669 | 2,730 | 2,668 | 2,696 | 1,170,200 |
| 2025/04/02 | 2,832 | 2,836 | 2,745 | 2,756 | 1,061,800 |
| 2025/04/01 | 2,844 | 2,867 | 2,815 | 2,838 | 999,600 |
| 2025/03/31 | 2,816 | 2,864 | 2,783 | 2,837 | 1,679,900 |
| 2025/03/28 | 2,900 | 2,934 | 2,837 | 2,863 | 1,898,500 |
| 2025/03/27 | 2,806 | 2,855 | 2,801 | 2,855 | 1,447,100 |
| 2025/03/26 | 2,833 | 2,886 | 2,824 | 2,867 | 1,376,800 |
| 2025/03/25 | 2,803 | 2,813 | 2,776 | 2,809 | 1,241,900 |
| 2025/03/24 | 2,850 | 2,853 | 2,794 | 2,794 | 1,186,800 |
| 2025/03/21 | 2,865 | 2,901 | 2,850 | 2,853 | 1,840,400 |
| 2025/03/19 | 2,849 | 2,896 | 2,837 | 2,861 | 959,000 |
| 2025/03/18 | 2,934 | 2,934 | 2,851 | 2,851 | 1,390,100 |
| 2025/03/17 | 2,864 | 2,918 | 2,854 | 2,903 | 1,263,900 |
| 2025/03/14 | 2,792 | 2,862 | 2,771 | 2,853 | 2,217,900 |
| 2025/03/13 | 2,756 | 2,836 | 2,743 | 2,807 | 1,684,000 |
| 2025/03/12 | 2,680 | 2,718 | 2,680 | 2,706 | 924,400 |
| 2025/03/11 | 2,717 | 2,719 | 2,651 | 2,669 | 1,556,200 |
| 2025/03/10 | 2,698 | 2,732 | 2,689 | 2,712 | 720,300 |
| 2025/03/07 | 2,719 | 2,738 | 2,690 | 2,697 | 1,169,500 |
| 2025/03/06 | 2,739 | 2,773 | 2,728 | 2,762 | 1,363,400 |
| 2025/03/05 | 2,700 | 2,735 | 2,683 | 2,706 | 1,247,900 |
| 2025/03/04 | 2,704 | 2,709 | 2,680 | 2,691 | 969,100 |
| 2025/03/03 | 2,719 | 2,719 | 2,680 | 2,693 | 1,289,700 |
| 2025/02/28 | 2,711 | 2,728 | 2,697 | 2,707 | 1,625,800 |
| 2025/02/27 | 2,746 | 2,754 | 2,721 | 2,733 | 943,700 |
| 2025/02/26 | 2,766 | 2,775 | 2,709 | 2,745 | 1,374,300 |
| 2025/02/25 | 2,703 | 2,736 | 2,676 | 2,721 | 1,042,000 |
| 2025/02/21 | 2,740 | 2,777 | 2,716 | 2,738 | 1,472,100 |
| 2025/02/20 | 2,786 | 2,799 | 2,746 | 2,747 | 1,440,200 |
| 2025/02/19 | 2,747 | 2,796 | 2,746 | 2,775 | 1,155,600 |
| 2025/02/18 | 2,732 | 2,789 | 2,728 | 2,765 | 1,288,800 |
| 2025/02/17 | 2,744 | 2,771 | 2,734 | 2,762 | 1,291,600 |
| 2025/02/14 | 2,865 | 2,865 | 2,711 | 2,736 | 2,370,000 |
| 2025/02/13 | 2,764 | 2,836 | 2,756 | 2,765 | 1,791,400 |
| 2025/02/12 | 2,805 | 2,893 | 2,792 | 2,864 | 1,653,300 |
| 2025/02/10 | 2,784 | 2,804 | 2,763 | 2,786 | 828,100 |
| 2025/02/07 | 2,809 | 2,830 | 2,791 | 2,807 | 647,800 |
| 2025/02/06 | 2,845 | 2,861 | 2,830 | 2,845 | 1,000,700 |
| 2025/02/05 | 2,875 | 2,890 | 2,803 | 2,820 | 1,193,700 |
| 2025/02/04 | 2,918 | 2,923 | 2,858 | 2,871 | 801,800 |
| 2025/02/03 | 2,881 | 2,981 | 2,864 | 2,896 | 1,099,300 |
| 2025/01/31 | 3,014 | 3,014 | 2,976 | 2,981 | 989,000 |
| 2025/01/30 | 3,026 | 3,037 | 2,997 | 3,005 | 639,800 |
| 2025/01/29 | 3,054 | 3,063 | 3,032 | 3,048 | 813,300 |
| 2025/01/28 | 2,998 | 3,052 | 2,956 | 3,040 | 943,500 |
| 2025/01/27 | 3,000 | 3,023 | 2,979 | 3,009 | 752,600 |
| 2025/01/24 | 2,976 | 3,011 | 2,961 | 2,962 | 812,800 |
| 2025/01/23 | 2,956 | 2,986 | 2,929 | 2,964 | 772,800 |
| 2025/01/22 | 2,984 | 2,991 | 2,940 | 2,945 | 937,400 |
| 2025/01/21 | 2,930 | 2,940 | 2,898 | 2,934 | 690,500 |
| 2025/01/20 | 2,916 | 2,948 | 2,910 | 2,930 | 916,300 |
| 2025/01/17 | 2,940 | 2,940 | 2,885 | 2,904 | 1,003,800 |
| 2025/01/16 | 2,992 | 3,002 | 2,947 | 2,949 | 1,088,700 |
| 2025/01/15 | 2,985 | 2,987 | 2,930 | 2,942 | 1,015,400 |
| 2025/01/14 | 2,936 | 2,971 | 2,918 | 2,944 | 1,694,900 |
| 2025/01/10 | 2,850 | 2,940 | 2,845 | 2,912 | 1,740,300 |
| 2025/01/09 | 2,849 | 2,860 | 2,818 | 2,845 | 1,427,700 |
| 2025/01/08 | 2,847 | 2,885 | 2,828 | 2,854 | 1,427,300 |
| 2025/01/07 | 2,836 | 2,870 | 2,825 | 2,843 | 1,155,100 |
| 2025/01/06 | 2,937 | 2,937 | 2,816 | 2,829 | 1,402,000 |
| 2024/12/30 | 2,954 | 2,955 | 2,901 | 2,917 | 825,400 |
| 2024/12/27 | 2,936 | 2,961 | 2,924 | 2,953 | 828,300 |
| 2024/12/26 | 2,905 | 2,924 | 2,889 | 2,919 | 751,500 |
| 2024/12/25 | 2,937 | 2,937 | 2,896 | 2,917 | 702,400 |
| 2024/12/24 | 2,922 | 2,943 | 2,898 | 2,934 | 830,100 |
| 2024/12/23 | 2,932 | 2,953 | 2,918 | 2,932 | 738,400 |
| 2024/12/20 | 2,956 | 2,958 | 2,913 | 2,916 | 2,915,800 |
| 2024/12/19 | 2,900 | 2,970 | 2,900 | 2,942 | 1,182,200 |
| 2024/12/18 | 2,946 | 2,969 | 2,918 | 2,946 | 1,284,500 |
| 2024/12/17 | 2,938 | 3,006 | 2,930 | 2,964 | 1,663,000 |
| 2024/12/16 | 2,928 | 2,976 | 2,901 | 2,967 | 1,334,200 |
| 2024/12/13 | 2,963 | 2,987 | 2,903 | 2,921 | 2,608,700 |
| 2024/12/12 | 3,108 | 3,125 | 2,970 | 3,009 | 2,691,000 |
| 2024/12/11 | 3,085 | 3,112 | 3,068 | 3,078 | 1,325,400 |
| 2024/12/10 | 3,175 | 3,186 | 3,081 | 3,092 | 1,187,700 |
| 2024/12/09 | 3,164 | 3,176 | 3,138 | 3,148 | 1,363,000 |
| 2024/12/06 | 3,180 | 3,214 | 3,152 | 3,158 | 929,000 |
| 2024/12/05 | 3,179 | 3,217 | 3,160 | 3,171 | 887,000 |
| 2024/12/04 | 3,180 | 3,198 | 3,155 | 3,163 | 780,400 |
| 2024/12/03 | 3,173 | 3,199 | 3,154 | 3,179 | 1,097,900 |
| 2024/12/02 | 3,147 | 3,158 | 3,085 | 3,149 | 1,032,500 |
| 2024/11/29 | 3,179 | 3,204 | 3,153 | 3,164 | 1,151,100 |
| 2024/11/28 | 3,157 | 3,196 | 3,144 | 3,171 | 855,100 |
| 2024/11/27 | 3,195 | 3,196 | 3,124 | 3,147 | 1,106,900 |
| 2024/11/26 | 3,166 | 3,196 | 3,147 | 3,194 | 907,100 |
| 2024/11/25 | 3,208 | 3,236 | 3,178 | 3,195 | 2,489,600 |
| 2024/11/22 | 3,134 | 3,230 | 3,127 | 3,177 | 1,872,500 |
| 2024/11/21 | 3,098 | 3,148 | 3,085 | 3,132 | 944,000 |
| 2024/11/20 | 3,139 | 3,143 | 3,070 | 3,072 | 1,032,600 |
| 2024/11/19 | 3,113 | 3,142 | 3,088 | 3,138 | 1,228,100 |
| 2024/11/18 | 3,027 | 3,079 | 3,004 | 3,067 | 1,346,600 |
| 2024/11/15 | 3,087 | 3,092 | 3,042 | 3,060 | 1,472,000 |
| 2024/11/14 | 3,117 | 3,139 | 3,086 | 3,092 | 1,177,200 |
| 2024/11/13 | 3,170 | 3,171 | 3,109 | 3,114 | 1,324,900 |
| 2024/11/12 | 3,169 | 3,206 | 3,107 | 3,129 | 1,089,200 |
| 2024/11/11 | 3,150 | 3,198 | 3,120 | 3,160 | 1,297,500 |
| 2024/11/08 | 3,036 | 3,154 | 3,018 | 3,137 | 2,213,300 |
| 2024/11/07 | 2,999 | 3,078 | 2,964 | 2,986 | 3,865,100 |
| 2024/11/06 | 2,825 | 2,882 | 2,805 | 2,849 | 1,292,700 |
| 2024/11/05 | 2,832 | 2,840 | 2,770 | 2,820 | 1,515,700 |
| 2024/11/01 | 2,780 | 2,813 | 2,764 | 2,782 | 969,400 |
| 2024/10/31 | 2,856 | 2,882 | 2,843 | 2,854 | 1,275,000 |
| 2024/10/30 | 2,834 | 2,863 | 2,820 | 2,851 | 1,840,700 |
| 2024/10/29 | 2,828 | 2,844 | 2,792 | 2,827 | 946,700 |
| 2024/10/28 | 2,818 | 2,866 | 2,803 | 2,848 | 1,268,600 |
| 2024/10/25 | 2,844 | 2,845 | 2,801 | 2,810 | 670,400 |
| 2024/10/24 | 2,803 | 2,844 | 2,790 | 2,837 | 786,200 |
| 2024/10/23 | 2,840 | 2,864 | 2,810 | 2,820 | 963,000 |
| 2024/10/22 | 2,871 | 2,871 | 2,825 | 2,840 | 1,017,200 |
| 2024/10/21 | 2,849 | 2,900 | 2,832 | 2,882 | 969,000 |
| 2024/10/18 | 2,854 | 2,868 | 2,818 | 2,826 | 1,090,900 |
| 2024/10/17 | 2,813 | 2,831 | 2,801 | 2,811 | 998,300 |
| 2024/10/16 | 2,809 | 2,865 | 2,799 | 2,822 | 1,366,600 |
| 2024/10/15 | 2,927 | 2,927 | 2,850 | 2,854 | 1,460,400 |
| 2024/10/11 | 2,849 | 2,915 | 2,841 | 2,900 | 962,000 |
| 2024/10/10 | 2,902 | 2,902 | 2,856 | 2,878 | 1,294,400 |
| 2024/10/09 | 2,927 | 2,938 | 2,871 | 2,899 | 1,079,600 |
| 2024/10/08 | 2,858 | 2,913 | 2,858 | 2,902 | 1,115,000 |
| 2024/10/07 | 2,968 | 2,977 | 2,940 | 2,953 | 1,300,100 |
| 2024/10/04 | 2,914 | 2,947 | 2,906 | 2,923 | 1,111,400 |
| 2024/10/03 | 2,908 | 2,911 | 2,852 | 2,907 | 1,114,800 |
| 2024/10/02 | 2,866 | 2,880 | 2,815 | 2,835 | 1,171,800 |
| 2024/10/01 | 2,829 | 2,890 | 2,807 | 2,876 | 1,209,100 |
| 2024/09/30 | 2,777 | 2,864 | 2,766 | 2,827 | 1,634,600 |
| 2024/09/27 | 2,774 | 2,914 | 2,764 | 2,913 | 1,547,300 |
| 2024/09/26 | 2,790 | 2,805 | 2,768 | 2,801 | 1,712,400 |
| 2024/09/25 | 2,784 | 2,806 | 2,742 | 2,768 | 1,483,400 |
| 2024/09/24 | 2,818 | 2,839 | 2,772 | 2,816 | 1,346,800 |
| 2024/09/20 | 2,848 | 2,860 | 2,823 | 2,828 | 1,779,400 |
| 2024/09/19 | 2,830 | 2,849 | 2,805 | 2,821 | 918,400 |
| 2024/09/18 | 2,806 | 2,840 | 2,750 | 2,789 | 936,800 |
| 2024/09/17 | 2,800 | 2,837 | 2,772 | 2,821 | 1,922,400 |
| 2024/09/13 | 2,813 | 2,815 | 2,753 | 2,770 | 1,417,500 |
| 2024/09/12 | 2,744 | 2,821 | 2,744 | 2,807 | 1,438,000 |
| 2024/09/11 | 2,738 | 2,776 | 2,686 | 2,703 | 2,157,300 |
| 2024/09/10 | 2,718 | 2,741 | 2,707 | 2,710 | 1,054,200 |
| 2024/09/09 | 2,654 | 2,716 | 2,619 | 2,691 | 1,646,200 |
| 2024/09/06 | 2,703 | 2,735 | 2,690 | 2,704 | 1,012,400 |
| 2024/09/05 | 2,728 | 2,766 | 2,689 | 2,714 | 1,087,000 |
| 2024/09/04 | 2,795 | 2,834 | 2,740 | 2,756 | 1,312,600 |
| 2024/09/03 | 2,805 | 2,854 | 2,801 | 2,845 | 1,507,400 |
| 2024/09/02 | 2,834 | 2,848 | 2,777 | 2,790 | 902,700 |
| 2024/08/30 | 2,783 | 2,834 | 2,771 | 2,820 | 2,274,400 |
| 2024/08/29 | 2,751 | 2,768 | 2,725 | 2,749 | 1,538,600 |
| 2024/08/28 | 2,788 | 2,805 | 2,763 | 2,794 | 1,001,600 |
| 2024/08/27 | 2,780 | 2,800 | 2,744 | 2,788 | 1,188,900 |
| 2024/08/26 | 2,835 | 2,845 | 2,797 | 2,812 | 946,400 |
| 2024/08/23 | 2,800 | 2,870 | 2,781 | 2,848 | 1,472,300 |
| 2024/08/22 | 2,731 | 2,801 | 2,730 | 2,800 | 1,224,100 |
| 2024/08/21 | 2,724 | 2,768 | 2,705 | 2,761 | 1,684,000 |
| 2024/08/20 | 2,685 | 2,727 | 2,672 | 2,723 | 1,206,100 |
| 2024/08/19 | 2,676 | 2,711 | 2,629 | 2,636 | 1,075,300 |