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
2020/12/30 12,350 12,500 12,250 12,400 355,000
2020/12/29 12,375 12,465 12,270 12,455 292,400
2020/12/28 12,185 12,320 12,130 12,230 279,700
2020/12/25 12,000 12,055 11,960 12,015 155,000
2020/12/24 11,760 11,905 11,715 11,875 198,700
2020/12/23 11,865 11,890 11,700 11,770 223,800
2020/12/22 11,730 11,755 11,490 11,610 442,800
2020/12/21 11,965 11,985 11,650 11,825 386,700
2020/12/18 11,620 11,950 11,515 11,940 565,900
2020/12/17 11,290 11,445 11,225 11,445 400,600
2020/12/16 11,670 11,670 11,375 11,375 296,000
2020/12/15 11,575 11,685 11,465 11,580 336,200
2020/12/14 11,620 11,640 11,365 11,365 522,500
2020/12/11 11,670 11,780 11,540 11,690 548,200
2020/12/10 11,445 11,650 11,400 11,645 417,100
2020/12/09 11,210 11,480 11,165 11,445 308,800
2020/12/08 11,165 11,335 11,120 11,255 363,900
2020/12/07 11,720 11,735 11,180 11,245 608,000
2020/12/04 11,480 11,780 11,465 11,745 566,900
2020/12/03 11,300 11,500 11,150 11,470 497,900
2020/12/02 10,905 11,215 10,885 11,170 458,900
2020/12/01 11,200 11,220 10,950 10,990 508,400
2020/11/30 10,910 11,000 10,685 10,930 1,829,700
2020/11/27 10,550 10,760 10,540 10,715 569,800
2020/11/26 10,320 10,520 10,300 10,485 546,000
2020/11/25 10,300 10,325 10,170 10,250 648,600
2020/11/24 10,295 10,345 10,185 10,225 472,700
2020/11/20 10,005 10,205 9,974 10,165 375,600
2020/11/19 10,180 10,190 9,878 10,055 832,300
2020/11/18 10,235 10,270 10,105 10,245 361,500
2020/11/17 10,475 10,475 10,185 10,320 443,800
2020/11/16 10,450 10,540 10,375 10,540 424,400
2020/11/13 10,340 10,390 10,280 10,385 338,800
2020/11/12 10,430 10,520 10,335 10,450 428,200
2020/11/11 10,370 10,430 10,320 10,390 462,300
2020/11/10 10,310 10,445 10,255 10,330 625,400
2020/11/09 10,250 10,430 10,160 10,425 475,700
2020/11/06 10,485 10,650 10,355 10,355 643,500
2020/11/05 10,335 10,555 10,265 10,400 609,500
2020/11/04 9,909 10,085 9,833 10,055 322,100
2020/11/02 9,850 9,980 9,821 9,933 327,700
2020/10/30 9,872 9,956 9,739 9,800 530,400
2020/10/29 10,090 10,140 9,933 9,933 390,800
2020/10/28 9,969 10,255 9,950 10,240 484,600
2020/10/27 9,930 9,984 9,790 9,950 417,800
2020/10/26 9,958 10,030 9,903 9,929 226,700
2020/10/23 10,040 10,070 9,930 10,020 296,100
2020/10/22 10,095 10,105 9,941 10,045 376,100
2020/10/21 10,290 10,320 10,160 10,190 219,600
2020/10/20 10,305 10,335 10,205 10,235 207,000
2020/10/19 10,315 10,415 10,265 10,295 296,400
2020/10/16 10,210 10,280 10,180 10,240 231,700
2020/10/15 10,370 10,410 10,285 10,320 148,200
2020/10/14 10,325 10,425 10,290 10,340 372,300
2020/10/13 10,515 10,515 10,280 10,300 258,800
2020/10/12 10,400 10,530 10,390 10,445 420,100
2020/10/09 10,365 10,370 10,190 10,250 341,100
2020/10/08 10,300 10,360 10,155 10,360 600,400
2020/10/07 9,943 10,075 9,845 10,010 527,600
2020/10/06 10,070 10,100 9,954 10,000 415,400
2020/10/05 10,050 10,235 9,981 10,090 460,800
2020/10/02 10,000 10,110 9,942 9,985 448,000
2020/09/30 10,230 10,285 10,030 10,030 441,900
2020/09/29 10,095 10,215 9,924 10,145 525,600
2020/09/28 10,095 10,295 10,070 10,270 560,100
2020/09/25 9,999 10,095 9,932 9,974 580,600
2020/09/24 10,060 10,195 10,000 10,030 601,100
2020/09/23 10,135 10,135 9,873 9,993 640,700
2020/09/18 9,707 9,990 9,670 9,983 886,800
2020/09/17 9,680 9,790 9,662 9,698 571,100
2020/09/16 9,672 9,859 9,638 9,700 724,800
2020/09/15 9,570 9,650 9,530 9,550 479,900
2020/09/14 9,504 9,696 9,486 9,590 698,600
2020/09/11 9,214 9,391 9,175 9,381 717,700
2020/09/10 9,095 9,140 8,978 9,038 348,400
2020/09/09 9,065 9,095 8,943 9,031 466,900
2020/09/08 9,187 9,187 9,007 9,151 343,500
2020/09/07 9,133 9,195 9,094 9,137 239,300
2020/09/04 9,141 9,223 9,128 9,177 407,100
2020/09/03 9,510 9,547 9,347 9,381 400,700
2020/09/02 9,344 9,466 9,303 9,430 386,200
2020/09/01 9,225 9,315 9,185 9,301 328,000
2020/08/31 9,333 9,415 9,256 9,257 580,300
2020/08/28 9,434 9,469 9,074 9,235 995,800
2020/08/27 9,016 9,138 8,987 9,134 451,300
2020/08/26 8,834 9,005 8,822 8,986 525,800
2020/08/25 8,850 8,886 8,772 8,804 523,800
2020/08/24 8,519 8,819 8,517 8,814 523,200
2020/08/21 8,511 8,599 8,428 8,501 393,200
2020/08/20 8,373 8,466 8,339 8,361 223,800
2020/08/19 8,360 8,459 8,343 8,425 220,700
2020/08/18 8,443 8,494 8,275 8,381 550,400
2020/08/17 8,439 8,520 8,420 8,442 300,300
2020/08/14 8,349 8,527 8,314 8,495 376,200
2020/08/13 8,243 8,403 8,178 8,392 509,600
2020/08/12 8,177 8,196 8,034 8,093 615,500
2020/08/11 7,996 8,303 7,893 8,197 724,600
2020/08/07 7,779 8,037 7,760 7,846 512,200
2020/08/06 8,311 8,509 7,612 7,685 1,169,700
2020/08/05 8,256 8,281 8,160 8,214 349,100
2020/08/04 8,274 8,393 8,217 8,255 394,400
2020/08/03 8,150 8,190 8,030 8,148 249,000
2020/07/31 8,302 8,347 8,069 8,131 417,400
2020/07/30 8,370 8,370 8,255 8,362 298,100
2020/07/29 8,470 8,470 8,267 8,281 429,000
2020/07/28 8,196 8,326 8,170 8,304 403,600
2020/07/27 8,015 8,178 8,015 8,177 340,500
2020/07/22 8,109 8,134 8,010 8,090 239,100
2020/07/21 8,068 8,170 8,058 8,108 310,700
2020/07/20 8,048 8,133 7,972 8,040 291,100
2020/07/17 7,980 8,050 7,944 7,985 258,600
2020/07/16 7,961 8,019 7,892 7,964 475,000
2020/07/15 8,030 8,056 7,950 8,015 278,300
2020/07/14 8,065 8,112 7,979 8,003 323,100
2020/07/13 7,974 8,031 7,900 8,022 357,500
2020/07/10 7,981 8,096 7,924 7,924 475,300
2020/07/09 7,981 8,165 7,895 8,065 518,700
2020/07/08 8,095 8,169 8,012 8,012 396,300
2020/07/07 8,055 8,188 8,012 8,119 406,500
2020/07/06 8,089 8,096 7,969 8,056 539,100
2020/07/03 8,055 8,076 7,912 7,992 499,700
2020/07/02 8,125 8,145 7,863 8,000 555,400
2020/07/01 8,330 8,338 8,041 8,067 339,300
2020/06/30 8,347 8,347 8,060 8,230 418,100
2020/06/29 8,327 8,352 8,101 8,166 471,000
2020/06/26 8,286 8,368 8,162 8,244 642,600
2020/06/25 8,158 8,270 8,102 8,249 633,200
2020/06/24 8,132 8,168 8,035 8,130 457,600
2020/06/23 8,060 8,221 7,960 8,107 501,400
2020/06/22 7,900 8,011 7,831 7,975 403,100
2020/06/19 7,808 7,836 7,741 7,805 791,700
2020/06/18 7,900 7,919 7,786 7,880 642,000
2020/06/17 7,850 7,965 7,801 7,823 421,700
2020/06/16 7,899 7,959 7,813 7,888 766,400
2020/06/15 7,780 7,900 7,654 7,656 470,300
2020/06/12 7,819 7,962 7,801 7,908 846,300
2020/06/11 8,244 8,302 8,119 8,119 573,100
2020/06/10 8,297 8,363 8,223 8,325 529,300
2020/06/09 8,222 8,289 8,155 8,283 494,900
2020/06/08 8,385 8,400 8,165 8,200 599,300
2020/06/05 8,176 8,370 8,171 8,346 442,500
2020/06/04 8,454 8,521 8,226 8,289 786,200
2020/06/03 8,620 8,624 8,380 8,412 498,400
2020/06/02 8,430 8,584 8,406 8,571 433,800
2020/06/01 8,630 8,630 8,462 8,527 381,700
2020/05/29 8,540 8,636 8,442 8,610 2,045,400
2020/05/28 8,556 8,576 8,487 8,540 799,900
2020/05/27 8,381 8,556 8,352 8,556 597,200
2020/05/26 8,290 8,500 8,220 8,500 655,400
2020/05/25 8,285 8,285 8,134 8,226 374,000
2020/05/22 8,187 8,228 8,135 8,211 499,900
2020/05/21 8,253 8,260 8,101 8,205 595,500
2020/05/20 8,050 8,207 8,020 8,179 629,100
2020/05/19 8,030 8,033 7,851 7,973 590,000
2020/05/18 7,851 7,995 7,818 7,948 606,500
2020/05/15 8,003 8,045 7,911 7,977 531,700
2020/05/14 7,960 8,068 7,890 7,932 613,900
2020/05/13 7,555 7,924 7,476 7,924 1,158,500
2020/05/12 7,532 7,593 7,421 7,585 453,100
2020/05/11 7,430 7,466 7,285 7,450 468,000
2020/05/08 7,539 7,539 7,328 7,461 390,100
2020/05/07 7,200 7,446 7,186 7,385 673,300
2020/05/01 7,409 7,431 7,154 7,201 497,400
2020/04/30 7,554 7,595 7,392 7,440 779,000
2020/04/28 7,400 7,428 7,278 7,360 514,200
2020/04/27 7,382 7,405 7,290 7,380 393,100
2020/04/24 7,369 7,433 7,224 7,355 429,100
2020/04/23 7,333 7,388 7,198 7,310 573,600
2020/04/22 7,095 7,259 7,024 7,259 504,400
2020/04/21 7,291 7,363 7,104 7,130 810,800
2020/04/20 7,377 7,440 7,291 7,309 679,200
2020/04/17 7,727 7,769 7,455 7,485 790,400
2020/04/16 7,995 8,005 7,552 7,591 1,193,500
2020/04/15 8,105 8,245 8,105 8,160 603,500
2020/04/14 7,999 8,180 7,956 8,105 668,300
2020/04/13 7,853 7,989 7,853 7,950 385,900
2020/04/10 7,725 7,938 7,610 7,892 478,600
2020/04/09 7,900 7,957 7,824 7,841 625,200
2020/04/08 7,980 8,000 7,861 7,935 889,900
2020/04/07 7,907 8,070 7,841 7,841 717,500
2020/04/06 7,760 7,811 7,617 7,698 706,900
2020/04/03 7,700 7,860 7,603 7,640 1,003,000
2020/04/02 7,669 7,798 7,562 7,638 782,600
2020/04/01 7,762 7,788 7,418 7,528 700,500
2020/03/31 8,020 8,020 7,761 7,846 939,500
2020/03/30 8,018 8,059 7,854 7,994 1,001,100
2020/03/27 7,800 7,994 7,754 7,994 1,219,600
2020/03/26 7,200 7,370 7,042 7,300 835,300
2020/03/25 7,140 7,272 7,063 7,213 746,300
2020/03/24 6,918 7,052 6,791 6,909 809,600
2020/03/23 7,010 7,225 6,710 6,818 1,292,800
2020/03/19 7,377 7,500 7,233 7,296 1,143,200
2020/03/18 6,750 7,166 6,700 6,938 1,095,800
2020/03/17 6,072 6,733 6,050 6,662 1,013,100
2020/03/16 6,428 6,520 6,170 6,195 805,900
2020/03/13 6,150 6,540 5,814 6,468 1,350,500
2020/03/12 6,418 6,520 6,172 6,376 809,300
2020/03/11 6,620 6,684 6,474 6,549 723,200
2020/03/10 6,328 6,665 6,187 6,659 976,300
2020/03/09 6,600 6,625 6,184 6,301 631,100
2020/03/06 6,767 6,866 6,750 6,814 575,000
2020/03/05 6,791 6,888 6,728 6,866 726,400
2020/03/04 6,793 6,839 6,689 6,691 684,400
2020/03/03 7,042 7,098 6,871 6,893 545,100
2020/03/02 6,731 6,909 6,688 6,880 1,086,200
2020/02/28 7,049 7,100 6,820 6,919 1,136,800
2020/02/27 7,207 7,248 7,141 7,141 538,900
2020/02/26 7,259 7,325 7,195 7,263 548,600
2020/02/25 7,157 7,399 7,140 7,313 652,700
2020/02/21 7,421 7,506 7,400 7,409 346,100
2020/02/20 7,485 7,555 7,403 7,444 395,200
2020/02/19 7,523 7,534 7,400 7,400 533,200
2020/02/18 7,591 7,603 7,365 7,428 607,300
2020/02/17 7,740 7,740 7,581 7,617 500,600
2020/02/14 7,897 7,897 7,798 7,848 404,900
2020/02/13 7,885 7,890 7,828 7,859 285,300
2020/02/12 8,025 8,025 7,870 7,933 387,200
2020/02/10 8,131 8,131 8,005 8,039 458,800
2020/02/07 8,100 8,202 8,024 8,202 468,600
2020/02/06 8,130 8,420 8,072 8,192 930,600
2020/02/05 8,035 8,070 7,957 8,039 457,700
2020/02/04 7,875 7,948 7,786 7,907 357,400
2020/02/03 7,831 7,924 7,809 7,866 357,800
2020/01/31 7,971 7,992 7,881 7,897 376,000
2020/01/30 7,999 7,999 7,824 7,853 397,500
2020/01/29 8,085 8,088 7,973 8,032 333,200
2020/01/28 7,998 8,069 7,910 8,050 597,500
2020/01/27 7,852 7,986 7,823 7,975 376,500
2020/01/24 7,960 8,010 7,862 7,940 396,500
2020/01/23 8,000 8,058 7,931 7,950 390,600
2020/01/22 7,899 7,963 7,880 7,963 407,500
2020/01/21 7,817 7,861 7,769 7,788 339,600
2020/01/20 7,750 7,858 7,720 7,843 418,800
2020/01/17 7,764 7,765 7,623 7,640 327,500
2020/01/16 7,748 7,748 7,605 7,654 254,000
2020/01/15 7,663 7,714 7,620 7,688 305,300
2020/01/14 7,676 7,746 7,662 7,700 485,300
2020/01/10 7,478 7,660 7,471 7,656 535,100
2020/01/09 7,387 7,390 7,310 7,344 453,200
2020/01/08 7,281 7,304 7,155 7,265 409,700
2020/01/07 7,320 7,445 7,320 7,410 363,200
2020/01/06 7,270 7,313 7,206 7,248 395,400

このページの先頭へ