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
2021/12/30 15,450 15,595 15,300 15,550 273,700
2021/12/29 15,580 15,725 15,510 15,560 200,700
2021/12/28 15,420 15,590 15,240 15,545 198,800
2021/12/27 15,285 15,370 15,095 15,265 241,400
2021/12/24 15,475 15,540 15,305 15,440 158,800
2021/12/23 15,295 15,430 15,260 15,410 180,900
2021/12/22 15,085 15,145 14,910 15,115 228,800
2021/12/21 14,950 15,315 14,935 15,115 326,800
2021/12/20 15,000 15,000 14,680 14,775 314,600
2021/12/17 15,180 15,280 14,600 14,645 525,700
2021/12/16 15,000 15,420 15,000 15,380 367,500
2021/12/15 14,500 14,770 14,485 14,750 286,200
2021/12/14 14,680 14,775 14,525 14,720 335,800
2021/12/13 14,490 14,590 14,385 14,410 244,200
2021/12/10 14,345 14,400 14,215 14,280 313,300
2021/12/09 14,800 14,860 14,450 14,485 235,300
2021/12/08 14,570 14,875 14,420 14,870 375,700
2021/12/07 14,400 14,410 14,115 14,375 319,300
2021/12/06 14,050 14,335 13,850 14,300 386,200
2021/12/03 14,255 14,255 13,895 14,025 303,500
2021/12/02 14,160 14,440 14,160 14,345 421,300
2021/12/01 14,115 14,275 13,925 14,150 304,800
2021/11/30 14,505 14,560 14,115 14,160 884,400
2021/11/29 14,225 14,545 14,160 14,450 456,300
2021/11/26 14,575 14,625 14,275 14,450 354,800
2021/11/25 14,800 14,810 14,655 14,735 165,600
2021/11/24 14,650 14,830 14,500 14,735 366,200
2021/11/22 14,585 14,975 14,585 14,950 317,100
2021/11/19 14,555 14,700 14,370 14,665 339,000
2021/11/18 14,405 14,770 14,360 14,610 312,200
2021/11/17 14,065 14,425 14,040 14,380 318,600
2021/11/16 13,750 14,010 13,715 14,000 272,000
2021/11/15 13,900 14,220 13,825 13,915 372,600
2021/11/12 13,685 13,940 13,650 13,750 452,400
2021/11/11 13,660 13,920 13,500 13,660 385,100
2021/11/10 13,805 13,970 13,640 13,660 268,300
2021/11/09 14,050 14,130 13,720 13,805 273,300
2021/11/08 13,900 14,035 13,810 13,950 430,800
2021/11/05 14,130 14,180 13,755 13,950 334,300
2021/11/04 14,165 14,290 14,010 14,155 582,300
2021/11/02 14,245 14,245 13,930 13,965 452,600
2021/11/01 14,455 14,495 14,120 14,300 506,900
2021/10/29 14,395 14,395 14,005 14,070 573,400
2021/10/28 14,515 14,860 14,250 14,345 1,905,300
2021/10/27 14,440 14,700 14,385 14,495 580,800
2021/10/26 14,365 14,435 14,150 14,275 405,800
2021/10/25 13,985 14,220 13,950 14,180 362,300
2021/10/22 13,975 14,135 13,895 13,995 299,000
2021/10/21 14,095 14,290 13,985 13,990 289,800
2021/10/20 14,000 14,075 13,835 14,030 328,400
2021/10/19 13,925 14,065 13,820 14,005 303,500
2021/10/18 14,200 14,200 13,760 13,865 328,100
2021/10/15 14,100 14,195 13,875 14,140 353,200
2021/10/14 13,685 13,890 13,605 13,880 264,500
2021/10/13 13,605 13,885 13,605 13,665 306,500
2021/10/12 13,600 13,665 13,415 13,595 220,000
2021/10/11 13,375 13,640 13,225 13,605 250,000
2021/10/08 13,625 13,710 13,430 13,515 441,300
2021/10/07 13,250 13,450 13,085 13,200 364,800
2021/10/06 13,430 13,565 13,015 13,075 360,300
2021/10/05 13,405 13,560 13,220 13,360 361,700
2021/10/04 14,020 14,095 13,575 13,700 282,100
2021/10/01 13,905 14,025 13,795 13,840 373,800
2021/09/30 13,805 14,075 13,785 13,930 495,800
2021/09/29 13,785 13,865 13,625 13,810 528,800
2021/09/28 14,290 14,335 13,930 14,035 577,600
2021/09/27 14,880 14,945 14,575 14,685 233,600
2021/09/24 14,645 14,975 14,570 14,925 486,500
2021/09/22 14,645 14,685 14,290 14,400 457,600
2021/09/21 14,900 14,900 14,385 14,690 465,900
2021/09/17 14,735 14,985 14,445 14,930 821,900
2021/09/16 14,455 14,860 14,395 14,585 535,400
2021/09/15 14,345 14,390 14,075 14,205 411,500
2021/09/14 14,450 14,700 14,300 14,640 394,000
2021/09/13 14,205 14,550 14,135 14,430 307,100
2021/09/10 13,770 14,365 13,770 14,360 569,000
2021/09/09 13,975 14,040 13,815 13,900 304,500
2021/09/08 13,715 14,015 13,690 13,970 448,400
2021/09/07 14,080 14,255 13,915 14,015 618,400
2021/09/06 13,700 14,165 13,560 14,110 420,400
2021/09/03 12,905 13,765 12,905 13,735 755,100
2021/09/02 12,660 12,925 12,630 12,760 348,000
2021/09/01 12,435 12,565 12,405 12,535 364,500
2021/08/31 12,255 12,540 12,170 12,520 418,600
2021/08/30 11,980 12,265 11,890 12,255 366,600
2021/08/27 12,105 12,170 11,955 11,975 236,700
2021/08/26 12,370 12,430 12,090 12,175 264,000
2021/08/25 12,320 12,475 12,190 12,470 292,600
2021/08/24 11,845 12,360 11,845 12,235 412,400
2021/08/23 11,810 12,070 11,745 11,750 472,700
2021/08/20 11,830 12,040 11,720 11,750 456,200
2021/08/19 11,610 11,785 11,515 11,735 423,100
2021/08/18 11,800 11,855 11,660 11,770 350,700
2021/08/17 11,920 11,920 11,655 11,740 298,700
2021/08/16 11,970 12,065 11,755 11,820 294,800
2021/08/13 11,825 11,985 11,680 11,970 430,900
2021/08/12 12,110 12,320 11,780 11,895 663,800
2021/08/11 12,620 12,670 12,250 12,315 446,400
2021/08/10 12,600 12,790 12,405 12,505 673,600
2021/08/06 13,280 13,420 13,160 13,260 275,600
2021/08/05 13,255 13,450 13,205 13,270 195,800
2021/08/04 13,435 13,485 13,230 13,275 207,100
2021/08/03 13,145 13,410 13,145 13,405 155,800
2021/08/02 13,245 13,320 13,115 13,255 262,400
2021/07/30 13,100 13,155 12,910 12,990 291,600
2021/07/29 13,380 13,425 13,140 13,230 228,800
2021/07/28 13,160 13,400 13,095 13,205 233,300
2021/07/27 13,255 13,350 13,195 13,230 244,000
2021/07/26 13,385 13,610 13,275 13,300 501,800
2021/07/21 13,015 13,145 12,940 13,055 369,900
2021/07/20 12,860 13,000 12,805 12,945 268,400
2021/07/19 12,870 13,010 12,780 12,880 329,200
2021/07/16 13,000 13,105 12,845 12,845 373,800
2021/07/15 13,500 13,500 13,050 13,090 227,700
2021/07/14 13,180 13,500 13,110 13,445 345,300
2021/07/13 13,280 13,380 13,200 13,255 222,200
2021/07/12 13,200 13,280 13,060 13,100 271,700
2021/07/09 12,750 13,080 12,685 13,015 467,000
2021/07/08 13,025 13,270 13,000 13,050 361,100
2021/07/07 12,800 13,095 12,710 13,095 281,600
2021/07/06 13,050 13,060 12,825 12,890 183,800
2021/07/05 13,025 13,065 12,890 12,970 152,100
2021/07/02 12,925 13,210 12,910 13,080 274,000
2021/07/01 13,215 13,260 12,840 12,870 390,500
2021/06/30 13,095 13,270 12,940 13,200 502,300
2021/06/29 13,045 13,300 12,960 13,265 712,900
2021/06/28 12,640 12,640 12,465 12,610 251,500
2021/06/25 12,700 12,700 12,430 12,580 311,500
2021/06/24 12,510 12,675 12,460 12,545 292,900
2021/06/23 12,595 12,855 12,580 12,645 478,100
2021/06/22 12,060 12,420 11,900 12,405 545,300
2021/06/21 11,840 11,910 11,490 11,655 315,000
2021/06/18 11,960 12,130 11,810 11,975 562,900
2021/06/17 11,845 12,030 11,740 11,825 226,900
2021/06/16 11,780 11,875 11,585 11,840 196,600
2021/06/15 11,525 11,760 11,515 11,755 243,000
2021/06/14 11,540 11,650 11,470 11,520 177,600
2021/06/11 11,370 11,475 11,230 11,435 330,300
2021/06/10 11,175 11,350 11,065 11,270 301,800
2021/06/09 11,835 11,835 11,010 11,155 608,100
2021/06/08 11,375 12,250 11,280 11,840 1,390,100
2021/06/07 10,570 10,820 10,540 10,775 316,400
2021/06/04 10,470 10,595 10,420 10,535 228,100
2021/06/03 10,520 10,660 10,485 10,525 388,000
2021/06/02 10,755 10,855 10,490 10,545 442,300
2021/06/01 11,200 11,210 10,860 10,945 301,500
2021/05/31 11,315 11,595 11,140 11,160 368,000
2021/05/28 11,170 11,530 11,140 11,440 713,800
2021/05/27 10,715 11,230 10,715 11,230 951,700
2021/05/26 10,635 10,820 10,600 10,775 265,500
2021/05/25 10,715 10,725 10,565 10,635 196,300
2021/05/24 10,710 10,930 10,685 10,685 183,400
2021/05/21 10,720 10,880 10,670 10,840 294,500
2021/05/20 10,750 10,785 10,590 10,590 239,500
2021/05/19 10,550 10,860 10,455 10,845 404,700
2021/05/18 10,320 10,680 10,315 10,620 259,200
2021/05/17 10,680 10,765 10,505 10,550 222,700
2021/05/14 10,400 10,710 10,400 10,665 328,800
2021/05/13 10,720 10,785 10,260 10,300 376,200
2021/05/12 10,920 11,010 10,720 10,755 344,800
2021/05/11 10,890 11,025 10,840 10,860 361,800
2021/05/10 10,935 11,175 10,900 11,160 184,100
2021/05/07 11,260 11,350 11,005 11,050 307,500
2021/05/06 11,020 11,285 11,020 11,215 566,600
2021/04/30 11,085 11,150 10,910 10,925 561,300
2021/04/28 11,215 11,360 11,120 11,170 364,500
2021/04/27 11,585 11,585 11,310 11,395 285,300
2021/04/26 11,605 11,635 11,465 11,510 232,200
2021/04/23 11,705 11,835 11,630 11,670 227,200
2021/04/22 11,590 11,860 11,550 11,850 288,300
2021/04/21 11,225 11,345 11,165 11,290 335,900
2021/04/20 11,050 11,365 11,050 11,295 316,100
2021/04/19 11,340 11,405 11,205 11,220 242,800
2021/04/16 11,000 11,310 10,970 11,270 427,500
2021/04/15 11,145 11,345 11,120 11,280 263,900
2021/04/14 11,260 11,300 11,135 11,250 221,700
2021/04/13 11,160 11,310 11,085 11,260 255,300
2021/04/12 11,180 11,255 11,050 11,130 270,700
2021/04/09 11,265 11,400 11,135 11,135 484,300
2021/04/08 11,470 11,470 11,220 11,260 464,800
2021/04/07 11,430 11,640 11,350 11,600 357,500
2021/04/06 11,945 11,970 11,450 11,450 357,600
2021/04/05 12,115 12,165 11,810 11,895 184,100
2021/04/02 11,810 12,040 11,795 11,995 202,900
2021/04/01 12,025 12,140 11,725 11,855 256,400
2021/03/31 11,810 12,095 11,765 11,925 450,300
2021/03/30 12,195 12,235 11,565 11,795 490,600
2021/03/29 12,180 12,275 12,060 12,210 418,100
2021/03/26 11,990 12,090 11,885 11,975 426,600
2021/03/25 11,630 11,980 11,605 11,915 418,500
2021/03/24 11,560 11,595 11,375 11,490 284,900
2021/03/23 11,570 11,670 11,430 11,445 367,700
2021/03/22 11,380 11,575 11,235 11,510 351,300
2021/03/19 11,405 11,530 11,255 11,420 730,500
2021/03/18 11,350 11,625 11,340 11,535 511,600
2021/03/17 11,145 11,325 11,105 11,270 331,300
2021/03/16 10,960 11,210 10,880 11,210 375,400
2021/03/15 11,015 11,050 10,890 11,030 329,100
2021/03/12 10,890 11,140 10,880 11,130 406,100
2021/03/11 11,035 11,070 10,675 10,810 391,400
2021/03/10 11,005 11,115 10,860 11,085 419,300
2021/03/09 10,780 10,910 10,690 10,890 387,100
2021/03/08 11,285 11,340 10,790 10,875 477,600
2021/03/05 11,010 11,125 10,915 11,075 515,900
2021/03/04 11,100 11,230 11,085 11,185 376,800
2021/03/03 11,400 11,420 11,170 11,305 383,500
2021/03/02 11,365 11,400 11,200 11,365 267,900
2021/03/01 11,300 11,415 11,210 11,295 298,500
2021/02/26 11,240 11,305 11,050 11,085 703,500
2021/02/25 11,490 11,515 11,345 11,360 339,300
2021/02/24 11,625 11,640 11,340 11,360 592,300
2021/02/22 11,825 11,845 11,690 11,760 389,400
2021/02/19 11,740 11,875 11,715 11,875 276,300
2021/02/18 11,820 11,900 11,770 11,845 295,400
2021/02/17 11,930 11,935 11,755 11,775 427,400
2021/02/16 12,050 12,185 11,995 12,025 178,500
2021/02/15 11,950 12,050 11,830 12,000 275,000
2021/02/12 11,950 12,130 11,865 12,010 421,500
2021/02/10 11,940 11,980 11,750 11,840 406,700
2021/02/09 11,870 12,010 11,685 11,990 361,100
2021/02/08 11,880 11,915 11,705 11,885 493,800
2021/02/05 11,555 11,970 11,555 11,910 621,100
2021/02/04 12,120 12,120 11,590 11,910 749,200
2021/02/03 12,365 12,525 12,165 12,480 549,400
2021/02/02 12,400 12,440 12,195 12,365 490,900
2021/02/01 12,350 12,725 12,260 12,700 307,100
2021/01/29 12,750 12,775 12,220 12,235 626,800
2021/01/28 12,750 12,845 12,640 12,745 1,783,800
2021/01/27 13,100 13,145 12,845 12,910 584,900
2021/01/26 12,900 13,090 12,770 12,960 501,600
2021/01/25 13,100 13,100 12,960 13,000 348,400
2021/01/22 12,760 13,005 12,675 13,000 469,200
2021/01/21 13,005 13,110 12,910 12,955 412,300
2021/01/20 13,130 13,155 12,905 13,000 273,500
2021/01/19 13,080 13,095 12,965 13,000 411,600
2021/01/18 12,850 13,130 12,850 12,960 307,000
2021/01/15 12,965 13,120 12,820 12,850 392,700
2021/01/14 12,700 13,065 12,625 12,955 537,800
2021/01/13 12,870 13,075 12,735 12,830 581,800
2021/01/12 13,270 13,310 13,060 13,170 686,000
2021/01/08 12,890 13,240 12,775 13,215 634,900
2021/01/07 12,610 12,830 12,575 12,710 468,400
2021/01/06 12,440 12,790 12,405 12,510 436,100
2021/01/05 12,620 12,770 12,545 12,630 336,900
2021/01/04 12,430 12,625 12,345 12,620 278,700

このページの先頭へ