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
2026/09/25 1,860 1,903 1,848 1,901 2,739,000
2026/09/24 1,847 1,881 1,837 1,854 2,233,300
2026/09/18 1,870 1,871 1,830 1,860 3,861,700
2026/09/17 1,886 1,898 1,865 1,873 2,233,400
2026/09/16 1,849 1,886 1,837 1,884 2,761,300
2026/09/15 1,838 1,844 1,812 1,842 1,782,400
2026/09/14 1,787 1,822 1,784 1,822 2,240,300
2026/09/11 1,739 1,789 1,737 1,787 2,997,600
2026/09/10 1,800 1,810 1,758 1,779 3,137,400
2026/09/09 1,832 1,841 1,813 1,818 2,653,300
2026/09/08 1,880 1,895 1,841 1,845 2,407,400
2026/09/07 1,934 1,939 1,893 1,893 2,787,800
2026/09/04 1,934 1,948 1,905 1,948 3,117,100
2026/09/03 1,898 1,911 1,879 1,886 2,420,000
2026/09/02 1,956 1,964 1,896 1,907 2,616,300
2026/09/01 1,966 1,979 1,947 1,967 2,082,500
2026/08/31 1,945 1,965 1,937 1,963 2,624,400
2026/08/28 1,948 1,979 1,929 1,955 2,101,100
2026/08/27 1,940 1,944 1,913 1,920 1,918,500
2026/08/26 2,000 2,013 1,929 1,940 2,282,000
2026/08/25 1,950 1,980 1,946 1,971 2,646,000
2026/08/24 1,966 1,989 1,938 1,953 2,013,000
2026/08/21 1,908 1,977 1,907 1,977 3,591,800
2026/08/20 1,937 1,945 1,904 1,919 3,256,400
2026/08/19 1,914 1,926 1,891 1,898 3,515,200
2026/08/18 1,853 1,898 1,836 1,882 2,507,300
2026/08/17 1,897 1,907 1,846 1,851 1,740,000
2026/08/14 1,862 1,919 1,862 1,919 2,317,100
2026/08/13 1,923 1,925 1,853 1,889 3,632,800
2026/08/12 1,993 2,000 1,924 1,936 4,152,800
2026/08/10 1,925 1,987 1,917 1,980 11,975,300
2026/08/07 1,640 1,652 1,603 1,652 3,151,500
2026/08/06 1,617 1,641 1,612 1,641 1,809,300
2026/08/05 1,592 1,630 1,585 1,627 2,640,500
2026/08/04 1,599 1,616 1,580 1,611 2,058,900
2026/08/03 1,582 1,601 1,553 1,596 2,866,700
2026/07/31 1,590 1,624 1,588 1,599 2,330,300
2026/07/30 1,680 1,689 1,640 1,670 2,165,200
2026/07/29 1,651 1,683 1,637 1,673 3,209,700
2026/07/28 1,605 1,647 1,605 1,636 3,025,300
2026/07/27 1,557 1,613 1,552 1,606 2,535,000
2026/07/24 1,500 1,537 1,494 1,530 1,663,800
2026/07/23 1,522 1,537 1,507 1,511 2,238,000
2026/07/22 1,536 1,559 1,531 1,549 2,539,000
2026/07/21 1,600 1,646 1,597 1,602 3,166,200
2026/07/17 1,563 1,632 1,555 1,628 5,271,100
2026/07/16 1,541 1,566 1,540 1,551 1,966,900
2026/07/15 1,550 1,553 1,529 1,541 1,716,400
2026/07/14 1,546 1,576 1,546 1,561 1,993,600
2026/07/13 1,537 1,552 1,527 1,552 1,868,900
2026/07/10 1,525 1,539 1,518 1,531 2,388,100
2026/07/09 1,573 1,575 1,506 1,517 3,110,600
2026/07/08 1,586 1,597 1,559 1,592 3,996,400
2026/07/07 1,586 1,587 1,552 1,565 2,170,800
2026/07/06 1,565 1,588 1,530 1,588 3,667,100
2026/07/03 1,565 1,582 1,528 1,529 2,902,000
2026/07/02 1,497 1,532 1,492 1,528 3,105,100
2026/07/01 1,454 1,474 1,450 1,469 2,143,400
2026/06/30 1,487 1,501 1,464 1,471 2,169,200
2026/06/29 1,467 1,513 1,465 1,487 3,067,200
2026/06/26 1,446 1,464 1,439 1,464 2,581,800
2026/06/25 1,386 1,435 1,359 1,432 3,968,700
2026/06/24 1,410 1,411 1,363 1,366 2,701,100
2026/06/23 1,375 1,405 1,367 1,402 2,811,900
2026/06/22 1,375 1,402 1,371 1,390 1,830,200
2026/06/19 1,375 1,395 1,353 1,364 5,095,000
2026/06/18 1,411 1,424 1,383 1,395 2,882,300
2026/06/17 1,430 1,434 1,415 1,425 2,795,400
2026/06/16 1,441 1,442 1,402 1,413 2,625,300
2026/06/15 1,400 1,433 1,385 1,422 3,081,200
2026/06/12 1,411 1,432 1,402 1,406 4,080,100
2026/06/11 1,450 1,461 1,429 1,435 4,588,600
2026/06/10 1,468 1,482 1,454 1,467 3,120,700
2026/06/09 1,459 1,469 1,442 1,468 3,208,200
2026/06/08 1,479 1,503 1,452 1,461 4,375,300
2026/06/05 1,527 1,553 1,494 1,494 4,182,800
2026/06/04 1,475 1,503 1,467 1,497 3,773,900
2026/06/03 1,457 1,521 1,451 1,473 5,043,300
2026/06/02 1,443 1,452 1,400 1,441 6,329,300
2026/06/01 1,425 1,472 1,406 1,457 6,749,600
2026/05/29 1,397 1,434 1,385 1,397 44,070,000
2026/05/28 1,372 1,425 1,372 1,382 5,471,200
2026/05/27 1,407 1,424 1,378 1,402 5,772,700
2026/05/26 1,370 1,377 1,332 1,377 4,909,800
2026/05/25 1,392 1,400 1,365 1,383 3,383,400
2026/05/22 1,355 1,412 1,352 1,409 4,979,400
2026/05/21 1,356 1,380 1,338 1,373 4,385,500
2026/05/20 1,400 1,405 1,360 1,378 4,853,800
2026/05/19 1,395 1,407 1,367 1,404 4,505,900
2026/05/18 1,361 1,389 1,345 1,382 4,436,500
2026/05/15 1,300 1,335 1,246 1,335 9,694,600
2026/05/14 1,342 1,353 1,329 1,343 4,515,000
2026/05/13 1,333 1,345 1,313 1,342 4,131,600
2026/05/12 1,320 1,325 1,292 1,303 3,813,900
2026/05/11 1,332 1,351 1,311 1,325 3,890,000
2026/05/08 1,350 1,359 1,334 1,350 4,949,600
2026/05/07 1,323 1,337 1,299 1,319 6,004,000
2026/05/01 1,350 1,359 1,326 1,332 3,410,000
2026/04/30 1,358 1,390 1,353 1,378 5,724,700
2026/04/28 1,430 1,432 1,373 1,379 3,911,300
2026/04/27 1,396 1,410 1,389 1,400 3,081,700
2026/04/24 1,380 1,403 1,380 1,396 3,728,200
2026/04/23 1,420 1,423 1,377 1,385 3,580,900
2026/04/22 1,397 1,433 1,394 1,410 4,079,700
2026/04/21 1,464 1,465 1,409 1,421 3,245,800
2026/04/20 1,443 1,456 1,435 1,438 2,169,100
2026/04/17 1,421 1,447 1,419 1,437 3,370,000
2026/04/16 1,444 1,452 1,429 1,429 3,031,600
2026/04/15 1,416 1,439 1,412 1,432 3,024,300
2026/04/14 1,402 1,409 1,389 1,397 2,274,400
2026/04/13 1,396 1,405 1,372 1,386 2,825,000
2026/04/10 1,400 1,415 1,376 1,388 3,748,400
2026/04/09 1,436 1,441 1,402 1,407 4,167,500
2026/04/08 1,445 1,459 1,440 1,451 3,160,600
2026/04/07 1,421 1,437 1,421 1,426 2,234,500
2026/04/06 1,440 1,445 1,413 1,414 2,020,400
2026/04/03 1,432 1,444 1,425 1,430 1,779,800
2026/03/27 1,377 1,409 1,367 1,402 3,470,600
2026/03/26 1,346 1,365 1,344 1,365 3,287,200
2026/03/25 1,355 1,363 1,345 1,350 4,233,500
2026/03/24 1,340 1,360 1,338 1,356 3,421,100
2026/03/23 1,365 1,379 1,344 1,344 4,582,200
2026/03/19 1,394 1,400 1,385 1,385 4,569,500
2026/03/18 1,378 1,416 1,378 1,399 4,270,400
2026/03/17 1,370 1,379 1,359 1,370 5,030,000
2026/03/16 1,424 1,428 1,399 1,400 4,254,800
2026/03/13 1,400 1,444 1,400 1,404 5,222,400
2026/03/12 1,431 1,449 1,401 1,407 4,865,600
2026/03/11 1,483 1,510 1,452 1,452 6,359,300
2026/03/10 1,526 1,530 1,492 1,511 5,392,200
2026/03/09 1,519 1,556 1,503 1,556 8,662,400
2026/03/06 1,509 1,569 1,498 1,541 9,278,200
2026/03/05 1,451 1,472 1,419 1,419 5,151,400
2026/03/04 1,465 1,468 1,408 1,421 6,418,600
2026/03/03 1,493 1,509 1,458 1,466 6,736,400
2026/03/02 1,500 1,502 1,458 1,475 4,915,200
2026/02/27 1,430 1,472 1,423 1,472 8,791,300
2026/02/26 1,385 1,423 1,381 1,402 3,647,700
2026/02/25 1,367 1,398 1,360 1,382 3,896,900
2026/02/24 1,360 1,383 1,356 1,363 5,544,100
2026/02/20 1,332 1,342 1,314 1,339 3,945,100
2026/02/19 1,327 1,344 1,300 1,332 4,911,000
2026/02/18 1,282 1,291 1,268 1,282 5,331,900
2026/02/17 1,310 1,315 1,280 1,280 5,983,100
2026/02/16 1,344 1,361 1,315 1,325 8,038,700
2026/02/13 1,449 1,469 1,296 1,301 17,000,700
2026/02/12 1,584 1,608 1,574 1,584 7,288,200
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

このページの先頭へ