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 |
|---|---|---|---|---|---|
| 2026/06/26 | 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 |
| 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 |