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
2011/12/30 2,517 2,521 2,504 2,508 90,400
2011/12/29 2,500 2,508 2,475 2,502 145,900
2011/12/28 2,505 2,530 2,493 2,501 109,800
2011/12/27 2,501 2,514 2,489 2,505 137,000
2011/12/26 2,530 2,543 2,522 2,530 186,500
2011/12/22 2,549 2,549 2,504 2,526 192,300
2011/12/21 2,530 2,546 2,492 2,512 278,000
2011/12/20 2,484 2,523 2,473 2,523 151,200
2011/12/19 2,498 2,505 2,454 2,480 277,200
2011/12/16 2,564 2,565 2,509 2,516 354,500
2011/12/15 2,561 2,577 2,517 2,529 349,200
2011/12/14 2,582 2,592 2,549 2,562 312,500
2011/12/13 2,555 2,608 2,542 2,598 492,500
2011/12/12 2,635 2,647 2,581 2,584 266,100
2011/12/09 2,591 2,623 2,570 2,612 623,800
2011/12/08 2,558 2,606 2,541 2,590 419,600
2011/12/07 2,589 2,593 2,548 2,557 561,200
2011/12/06 2,642 2,642 2,585 2,589 331,100
2011/12/05 2,644 2,660 2,622 2,660 261,900
2011/12/02 2,630 2,637 2,589 2,637 380,700
2011/12/01 2,660 2,676 2,613 2,630 487,900
2011/11/30 2,615 2,635 2,586 2,631 280,600
2011/11/29 2,596 2,649 2,571 2,640 258,900
2011/11/28 2,627 2,628 2,562 2,588 394,000
2011/11/25 2,634 2,671 2,608 2,625 279,700
2011/11/24 2,636 2,656 2,609 2,620 330,100
2011/11/22 2,702 2,713 2,658 2,686 322,200
2011/11/21 2,705 2,734 2,692 2,728 226,800
2011/11/18 2,660 2,698 2,640 2,684 397,000
2011/11/17 2,700 2,735 2,691 2,710 324,600
2011/11/16 2,705 2,715 2,689 2,700 303,000
2011/11/15 2,729 2,729 2,685 2,703 264,500
2011/11/14 2,675 2,715 2,668 2,701 403,400
2011/11/11 2,641 2,691 2,620 2,656 293,800
2011/11/10 2,694 2,725 2,650 2,678 601,800
2011/11/09 2,651 2,710 2,595 2,710 671,500
2011/11/08 2,505 2,707 2,497 2,660 1,098,300
2011/11/07 2,558 2,558 2,494 2,504 362,700
2011/11/04 2,533 2,576 2,496 2,570 357,400
2011/11/02 2,514 2,518 2,479 2,483 294,600
2011/11/01 2,586 2,587 2,530 2,546 259,600
2011/10/31 2,628 2,675 2,603 2,603 273,800
2011/10/28 2,580 2,657 2,580 2,642 448,400
2011/10/27 2,520 2,571 2,493 2,548 247,300
2011/10/26 2,507 2,516 2,465 2,497 220,400
2011/10/25 2,586 2,588 2,539 2,550 168,800
2011/10/24 2,579 2,581 2,536 2,577 201,700
2011/10/21 2,538 2,557 2,523 2,549 243,400
2011/10/20 2,557 2,578 2,502 2,522 247,600
2011/10/19 2,559 2,574 2,543 2,556 279,100
2011/10/18 2,549 2,549 2,514 2,533 229,900
2011/10/17 2,589 2,590 2,548 2,577 276,100
2011/10/14 2,594 2,594 2,494 2,549 495,700
2011/10/13 2,598 2,623 2,580 2,598 548,100
2011/10/12 2,483 2,546 2,470 2,517 315,600
2011/10/11 2,569 2,598 2,497 2,508 603,900
2011/10/07 2,603 2,611 2,563 2,573 351,600
2011/10/06 2,600 2,626 2,587 2,602 360,200
2011/10/05 2,629 2,638 2,572 2,597 495,500
2011/10/04 2,670 2,670 2,630 2,647 577,400
2011/10/03 2,745 2,745 2,648 2,671 494,600
2011/09/30 2,771 2,799 2,765 2,795 470,200
2011/09/29 2,735 2,797 2,734 2,785 474,800
2011/09/28 2,717 2,751 2,717 2,734 416,100
2011/09/27 2,685 2,700 2,655 2,682 686,300
2011/09/26 2,720 2,736 2,645 2,664 487,700
2011/09/22 2,719 2,720 2,689 2,720 192,100
2011/09/21 2,721 2,730 2,699 2,720 130,200
2011/09/20 2,730 2,742 2,685 2,706 210,000
2011/09/16 2,725 2,746 2,711 2,729 327,100
2011/09/15 2,731 2,769 2,729 2,743 250,300
2011/09/14 2,747 2,760 2,671 2,681 204,300
2011/09/13 2,740 2,751 2,703 2,737 195,900
2011/09/12 2,704 2,713 2,674 2,710 268,900
2011/09/09 2,767 2,775 2,719 2,730 529,800
2011/09/08 2,818 2,818 2,780 2,817 186,700
2011/09/07 2,799 2,800 2,756 2,789 340,100
2011/09/06 2,805 2,805 2,739 2,749 297,900
2011/09/05 2,790 2,811 2,784 2,804 189,300
2011/09/02 2,865 2,865 2,798 2,816 481,200
2011/09/01 2,912 2,922 2,846 2,864 386,300
2011/08/31 2,833 2,885 2,815 2,875 355,000
2011/08/30 2,799 2,867 2,790 2,839 302,800
2011/08/29 2,773 2,789 2,730 2,769 157,900
2011/08/26 2,722 2,770 2,722 2,767 200,400
2011/08/25 2,778 2,780 2,721 2,721 247,800
2011/08/24 2,728 2,778 2,715 2,737 313,200
2011/08/23 2,712 2,743 2,680 2,738 409,600
2011/08/22 2,710 2,747 2,687 2,691 424,300
2011/08/19 2,676 2,735 2,671 2,706 389,700
2011/08/18 2,768 2,769 2,710 2,718 222,100
2011/08/17 2,788 2,789 2,751 2,778 201,600
2011/08/16 2,749 2,796 2,746 2,787 375,900
2011/08/15 2,769 2,769 2,728 2,744 288,000
2011/08/12 2,724 2,734 2,670 2,719 391,700
2011/08/11 2,628 2,670 2,617 2,669 437,100
2011/08/10 2,705 2,715 2,616 2,648 727,300
2011/08/09 2,572 2,677 2,572 2,675 756,300
2011/08/08 2,725 2,735 2,612 2,625 826,000
2011/08/05 2,755 2,783 2,706 2,781 555,100
2011/08/04 2,800 2,911 2,705 2,889 1,306,500
2011/08/03 2,930 2,949 2,914 2,933 236,500
2011/08/02 2,955 2,966 2,935 2,953 145,400
2011/08/01 2,940 2,978 2,931 2,956 260,400
2011/07/29 2,987 2,996 2,941 2,945 355,600
2011/07/28 2,980 3,005 2,978 2,986 213,300
2011/07/27 2,995 3,005 2,972 3,005 170,000
2011/07/26 3,030 3,035 2,991 2,998 212,000
2011/07/25 3,045 3,055 3,025 3,025 126,300
2011/07/22 3,015 3,030 3,010 3,030 95,700
2011/07/21 2,982 3,010 2,975 3,005 202,900
2011/07/20 2,962 2,982 2,945 2,970 425,400
2011/07/19 2,951 2,994 2,930 2,971 330,300
2011/07/15 3,005 3,010 2,971 2,999 409,800
2011/07/14 3,020 3,030 3,000 3,010 153,400
2011/07/13 3,010 3,040 3,010 3,040 153,200
2011/07/12 3,030 3,045 3,015 3,030 176,200
2011/07/11 3,010 3,065 3,005 3,060 200,100
2011/07/08 3,020 3,035 3,010 3,020 109,300
2011/07/07 3,000 3,030 2,998 3,020 114,400
2011/07/06 3,000 3,020 2,987 3,020 169,700
2011/07/05 2,991 3,015 2,982 3,015 141,600
2011/07/04 3,020 3,020 3,000 3,010 173,400
2011/07/01 3,030 3,030 3,010 3,015 110,600
2011/06/30 3,015 3,030 2,997 3,020 229,900
2011/06/29 2,992 3,000 2,961 2,997 402,100
2011/06/28 3,040 3,040 2,973 2,991 340,100
2011/06/27 3,010 3,035 2,995 3,020 305,000
2011/06/24 3,010 3,010 2,966 2,988 210,500
2011/06/23 2,995 3,005 2,964 2,976 203,800
2011/06/22 2,960 3,030 2,944 3,025 586,400
2011/06/21 3,000 3,000 2,974 2,999 258,300
2011/06/20 2,975 2,990 2,932 2,977 372,100
2011/06/17 2,919 2,973 2,917 2,958 733,500
2011/06/16 2,912 2,919 2,865 2,878 219,200
2011/06/15 2,941 2,941 2,888 2,912 194,100
2011/06/14 2,916 2,935 2,906 2,926 151,600
2011/06/13 2,874 2,933 2,866 2,908 176,300
2011/06/10 2,927 2,950 2,888 2,896 337,100
2011/06/09 2,910 2,938 2,886 2,933 305,300
2011/06/08 2,908 2,924 2,870 2,906 264,900
2011/06/07 2,847 2,909 2,847 2,901 329,000
2011/06/06 2,837 2,879 2,829 2,845 197,000
2011/06/03 2,830 2,852 2,817 2,829 156,500
2011/06/02 2,844 2,865 2,815 2,857 285,300
2011/06/01 2,882 2,894 2,857 2,887 301,800
2011/05/31 2,831 2,894 2,825 2,894 530,200
2011/05/30 2,817 2,848 2,795 2,831 252,800
2011/05/27 2,846 2,852 2,815 2,833 208,100
2011/05/26 2,823 2,853 2,822 2,845 227,500
2011/05/25 2,858 2,868 2,826 2,839 199,300
2011/05/24 2,822 2,887 2,822 2,875 368,500
2011/05/23 2,859 2,860 2,800 2,858 311,500
2011/05/20 2,896 2,920 2,868 2,896 306,600
2011/05/19 2,900 2,913 2,887 2,894 208,600
2011/05/18 2,919 2,926 2,883 2,901 269,300
2011/05/17 2,845 2,892 2,782 2,888 662,900
2011/05/16 2,835 2,839 2,803 2,828 427,400
2011/05/13 2,852 2,868 2,777 2,835 538,400
2011/05/12 2,900 2,900 2,851 2,860 477,500
2011/05/11 2,950 2,999 2,917 2,942 647,300
2011/05/10 2,858 2,907 2,856 2,894 321,400
2011/05/09 2,889 2,890 2,835 2,849 358,800
2011/05/06 2,821 2,933 2,814 2,917 728,500
2011/05/02 2,826 2,840 2,787 2,806 322,300
2011/04/28 2,800 2,843 2,774 2,825 267,700
2011/04/27 2,801 2,808 2,763 2,779 233,500
2011/04/26 2,804 2,809 2,725 2,774 469,900
2011/04/25 2,897 2,898 2,801 2,803 500,300
2011/04/22 2,900 2,900 2,869 2,875 257,800
2011/04/21 2,931 2,947 2,880 2,901 253,000
2011/04/20 2,903 2,909 2,870 2,900 314,600
2011/04/19 2,870 2,979 2,870 2,900 431,600
2011/04/18 2,847 2,896 2,841 2,870 225,500
2011/04/15 2,872 2,881 2,840 2,851 286,200
2011/04/14 2,873 2,896 2,851 2,891 164,200
2011/04/13 2,861 2,907 2,851 2,873 215,000
2011/04/12 2,819 2,876 2,818 2,858 321,400
2011/04/11 2,850 2,855 2,825 2,837 189,100
2011/04/08 2,829 2,910 2,809 2,875 283,200
2011/04/07 2,835 2,840 2,805 2,828 322,200
2011/04/06 2,880 2,880 2,840 2,846 213,500
2011/04/05 2,880 2,898 2,812 2,847 355,900
2011/04/04 2,900 2,915 2,864 2,877 261,400
2011/04/01 2,950 2,971 2,880 2,882 384,100
2011/03/31 2,914 2,943 2,866 2,942 446,800
2011/03/30 2,870 2,920 2,845 2,904 724,000
2011/03/29 2,790 2,829 2,789 2,820 312,900
2011/03/29 1 -> 2.00 分割
2011/03/28 5,520 5,550 5,470 5,530 206,200
2011/03/25 5,420 5,440 5,360 5,430 107,200
2011/03/24 5,220 5,350 5,210 5,320 176,500
2011/03/23 5,290 5,320 5,200 5,230 293,800
2011/03/22 5,470 5,470 5,280 5,360 387,700
2011/03/18 5,440 5,480 5,360 5,370 148,300
2011/03/17 5,170 5,440 5,140 5,420 235,500
2011/03/16 5,150 5,420 5,110 5,350 307,400
2011/03/15 4,930 5,050 4,700 4,905 431,400
2011/03/14 5,130 5,220 5,020 5,090 135,900
2011/03/11 5,430 5,430 5,360 5,370 161,900
2011/03/10 5,480 5,490 5,400 5,420 101,900
2011/03/09 5,460 5,490 5,450 5,480 162,200
2011/03/08 5,360 5,420 5,360 5,390 100,700
2011/03/07 5,390 5,410 5,300 5,320 137,200
2011/03/04 5,420 5,460 5,360 5,380 165,800
2011/03/03 5,230 5,290 5,220 5,240 103,200
2011/03/02 5,290 5,300 5,230 5,230 108,000
2011/03/01 5,320 5,370 5,310 5,330 90,600
2011/02/28 5,330 5,330 5,250 5,300 87,800
2011/02/25 5,240 5,300 5,230 5,290 151,400
2011/02/24 5,320 5,320 5,200 5,210 241,300
2011/02/23 5,420 5,440 5,310 5,310 154,600
2011/02/22 5,480 5,500 5,410 5,430 143,000
2011/02/21 5,500 5,540 5,500 5,540 68,100
2011/02/18 5,510 5,550 5,500 5,530 76,200
2011/02/17 5,500 5,550 5,490 5,550 58,400
2011/02/16 5,510 5,520 5,490 5,490 109,000
2011/02/15 5,530 5,530 5,490 5,500 41,900
2011/02/14 5,550 5,560 5,490 5,510 103,300
2011/02/10 5,500 5,530 5,450 5,470 145,200
2011/02/09 5,560 5,560 5,480 5,510 97,500
2011/02/08 5,450 5,580 5,440 5,510 209,600
2011/02/07 5,410 5,410 5,380 5,400 123,700
2011/02/04 5,330 5,430 5,330 5,400 200,200
2011/02/03 5,340 5,380 5,230 5,280 245,400
2011/02/02 5,470 5,480 5,410 5,440 115,600
2011/02/01 5,400 5,410 5,350 5,400 95,300
2011/01/31 5,360 5,370 5,320 5,360 102,300
2011/01/28 5,470 5,490 5,400 5,420 106,800
2011/01/27 5,460 5,530 5,450 5,500 125,600
2011/01/26 5,480 5,540 5,460 5,480 108,000
2011/01/25 5,550 5,560 5,470 5,540 127,800
2011/01/24 5,520 5,520 5,440 5,490 115,200
2011/01/21 5,590 5,590 5,450 5,460 167,100
2011/01/20 5,530 5,620 5,490 5,580 169,700
2011/01/19 5,390 5,540 5,320 5,540 217,900
2011/01/18 5,420 5,470 5,390 5,390 191,000
2011/01/17 5,550 5,570 5,460 5,490 131,200
2011/01/14 5,590 5,630 5,560 5,580 205,400
2011/01/13 5,600 5,640 5,590 5,610 117,100
2011/01/12 5,690 5,700 5,600 5,600 148,300
2011/01/11 5,610 5,700 5,580 5,680 170,300
2011/01/07 5,580 5,700 5,570 5,680 139,100
2011/01/06 5,590 5,590 5,550 5,570 106,100
2011/01/05 5,610 5,610 5,550 5,580 93,400
2011/01/04 5,660 5,680 5,600 5,640 73,500

このページの先頭へ