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 |
|---|---|---|---|---|---|
| 2023/12/29 | 7,832 | 7,890 | 7,795 | 7,858 | 275,500 |
| 2023/12/28 | 7,801 | 7,852 | 7,778 | 7,832 | 197,600 |
| 2023/12/27 | 7,790 | 7,920 | 7,785 | 7,884 | 328,100 |
| 2023/12/26 | 7,762 | 7,807 | 7,741 | 7,779 | 206,300 |
| 2023/12/25 | 7,822 | 7,830 | 7,734 | 7,761 | 104,600 |
| 2023/12/22 | 7,720 | 7,808 | 7,706 | 7,758 | 292,700 |
| 2023/12/21 | 7,743 | 7,780 | 7,683 | 7,717 | 367,500 |
| 2023/12/20 | 7,835 | 7,978 | 7,790 | 7,931 | 382,300 |
| 2023/12/19 | 7,746 | 7,835 | 7,693 | 7,835 | 289,700 |
| 2023/12/18 | 7,779 | 7,793 | 7,649 | 7,762 | 365,400 |
| 2023/12/15 | 7,655 | 7,854 | 7,604 | 7,829 | 864,400 |
| 2023/12/14 | 7,890 | 7,914 | 7,689 | 7,697 | 588,700 |
| 2023/12/13 | 7,938 | 8,010 | 7,889 | 7,895 | 400,700 |
| 2023/12/12 | 8,010 | 8,075 | 7,896 | 7,901 | 377,900 |
| 2023/12/11 | 7,992 | 8,080 | 7,953 | 7,970 | 359,400 |
| 2023/12/08 | 8,014 | 8,050 | 7,889 | 7,970 | 693,900 |
| 2023/12/07 | 8,117 | 8,150 | 8,010 | 8,014 | 465,200 |
| 2023/12/06 | 8,000 | 8,147 | 7,982 | 8,118 | 444,100 |
| 2023/12/05 | 8,100 | 8,172 | 7,947 | 7,947 | 524,800 |
| 2023/12/04 | 8,083 | 8,155 | 8,056 | 8,125 | 385,700 |
| 2023/12/01 | 8,200 | 8,217 | 8,064 | 8,078 | 282,700 |
| 2023/11/30 | 8,115 | 8,193 | 8,084 | 8,181 | 766,000 |
| 2023/11/29 | 8,167 | 8,261 | 8,138 | 8,161 | 540,300 |
| 2023/11/28 | 8,120 | 8,148 | 8,035 | 8,054 | 370,900 |
| 2023/11/27 | 8,174 | 8,273 | 8,102 | 8,121 | 565,800 |
| 2023/11/24 | 8,093 | 8,224 | 8,066 | 8,159 | 693,000 |
| 2023/11/22 | 7,817 | 7,988 | 7,807 | 7,956 | 556,500 |
| 2023/11/21 | 7,787 | 7,818 | 7,722 | 7,777 | 477,600 |
| 2023/11/20 | 7,865 | 7,925 | 7,765 | 7,786 | 515,500 |
| 2023/11/17 | 7,797 | 7,930 | 7,797 | 7,908 | 507,000 |
| 2023/11/16 | 7,868 | 7,930 | 7,787 | 7,882 | 538,400 |
| 2023/11/15 | 7,966 | 8,068 | 7,882 | 7,910 | 1,152,200 |
| 2023/11/14 | 7,712 | 7,769 | 7,633 | 7,636 | 573,800 |
| 2023/11/13 | 7,599 | 7,673 | 7,495 | 7,587 | 553,700 |
| 2023/11/10 | 7,643 | 7,717 | 7,439 | 7,449 | 791,800 |
| 2023/11/09 | 7,595 | 7,774 | 7,416 | 7,751 | 1,553,200 |
| 2023/11/08 | 7,448 | 7,524 | 7,412 | 7,496 | 763,800 |
| 2023/11/07 | 7,516 | 7,572 | 7,422 | 7,445 | 631,100 |
| 2023/11/06 | 7,555 | 7,663 | 7,513 | 7,566 | 743,600 |
| 2023/11/02 | 7,342 | 7,415 | 7,277 | 7,377 | 417,900 |
| 2023/11/01 | 7,377 | 7,418 | 7,270 | 7,308 | 539,600 |
| 2023/10/31 | 7,000 | 7,187 | 6,958 | 7,153 | 596,700 |
| 2023/10/30 | 6,860 | 6,951 | 6,820 | 6,935 | 459,200 |
| 2023/10/27 | 6,773 | 6,896 | 6,725 | 6,896 | 414,500 |
| 2023/10/26 | 6,800 | 6,833 | 6,708 | 6,720 | 516,900 |
| 2023/10/25 | 7,030 | 7,034 | 6,893 | 6,900 | 532,900 |
| 2023/10/24 | 7,000 | 7,022 | 6,837 | 6,997 | 519,900 |
| 2023/10/23 | 7,037 | 7,061 | 6,973 | 6,993 | 373,300 |
| 2023/10/20 | 7,010 | 7,095 | 6,961 | 7,056 | 433,300 |
| 2023/10/19 | 7,060 | 7,119 | 7,047 | 7,063 | 424,100 |
| 2023/10/18 | 7,182 | 7,188 | 7,016 | 7,115 | 449,400 |
| 2023/10/17 | 7,170 | 7,250 | 7,141 | 7,147 | 553,700 |
| 2023/10/16 | 7,214 | 7,218 | 7,034 | 7,042 | 711,900 |
| 2023/10/13 | 7,270 | 7,343 | 7,220 | 7,271 | 589,600 |
| 2023/10/12 | 7,328 | 7,387 | 7,305 | 7,386 | 478,500 |
| 2023/10/11 | 7,350 | 7,408 | 7,313 | 7,351 | 685,400 |
| 2023/10/10 | 7,308 | 7,378 | 7,291 | 7,348 | 403,600 |
| 2023/10/06 | 7,344 | 7,381 | 7,275 | 7,286 | 601,900 |
| 2023/10/05 | 7,225 | 7,371 | 7,162 | 7,360 | 769,900 |
| 2023/10/04 | 7,050 | 7,236 | 7,040 | 7,217 | 774,100 |
| 2023/10/03 | 7,154 | 7,179 | 7,054 | 7,085 | 513,000 |
| 2023/10/02 | 7,133 | 7,142 | 7,037 | 7,094 | 922,400 |
| 2023/09/29 | 7,179 | 7,179 | 7,078 | 7,133 | 712,600 |
| 2023/09/28 | 7,214 | 7,245 | 7,059 | 7,125 | 1,027,200 |
| 2023/09/27 | 7,351 | 7,389 | 7,253 | 7,335 | 1,420,700 |
| 2023/09/26 | 7,490 | 7,490 | 7,396 | 7,415 | 661,600 |
| 2023/09/25 | 7,476 | 7,495 | 7,438 | 7,495 | 321,800 |
| 2023/09/22 | 7,370 | 7,495 | 7,351 | 7,425 | 600,000 |
| 2023/09/21 | 7,460 | 7,514 | 7,384 | 7,406 | 643,200 |
| 2023/09/20 | 7,602 | 7,651 | 7,477 | 7,495 | 900,200 |
| 2023/09/19 | 7,702 | 7,747 | 7,610 | 7,682 | 698,600 |
| 2023/09/15 | 7,615 | 7,703 | 7,531 | 7,662 | 895,500 |
| 2023/09/14 | 7,645 | 7,668 | 7,584 | 7,640 | 664,600 |
| 2023/09/13 | 7,653 | 7,699 | 7,606 | 7,631 | 380,000 |
| 2023/09/12 | 7,601 | 7,661 | 7,581 | 7,660 | 375,700 |
| 2023/09/11 | 7,650 | 7,704 | 7,590 | 7,623 | 303,800 |
| 2023/09/08 | 7,643 | 7,730 | 7,625 | 7,655 | 533,600 |
| 2023/09/07 | 7,734 | 7,744 | 7,651 | 7,736 | 595,200 |
| 2023/09/06 | 7,839 | 7,911 | 7,813 | 7,815 | 475,000 |
| 2023/09/05 | 7,850 | 7,894 | 7,801 | 7,852 | 400,600 |
| 2023/09/04 | 7,940 | 7,940 | 7,846 | 7,862 | 636,000 |
| 2023/09/01 | 7,821 | 7,870 | 7,805 | 7,864 | 571,100 |
| 2023/08/31 | 7,722 | 7,835 | 7,719 | 7,751 | 910,800 |
| 2023/08/30 | 7,720 | 7,790 | 7,670 | 7,715 | 531,500 |
| 2023/08/29 | 7,620 | 7,696 | 7,613 | 7,687 | 360,500 |
| 2023/08/28 | 7,624 | 7,653 | 7,604 | 7,642 | 286,200 |
| 2023/08/25 | 7,546 | 7,607 | 7,515 | 7,577 | 309,900 |
| 2023/08/24 | 7,537 | 7,649 | 7,502 | 7,613 | 453,000 |
| 2023/08/23 | 7,391 | 7,551 | 7,373 | 7,550 | 420,600 |
| 2023/08/22 | 7,453 | 7,478 | 7,383 | 7,469 | 552,600 |
| 2023/08/21 | 7,471 | 7,519 | 7,445 | 7,453 | 566,900 |
| 2023/08/18 | 7,550 | 7,550 | 7,444 | 7,469 | 766,900 |
| 2023/08/17 | 7,698 | 7,732 | 7,564 | 7,601 | 757,200 |
| 2023/08/16 | 7,920 | 7,927 | 7,771 | 7,772 | 590,000 |
| 2023/08/15 | 7,897 | 7,996 | 7,850 | 7,944 | 612,600 |
| 2023/08/14 | 7,845 | 7,949 | 7,816 | 7,843 | 731,500 |
| 2023/08/10 | 7,941 | 7,941 | 7,807 | 7,845 | 1,352,200 |
| 2023/08/09 | 7,960 | 8,013 | 7,780 | 7,849 | 1,956,300 |
| 2023/08/08 | 9,290 | 9,343 | 9,210 | 9,255 | 384,100 |
| 2023/08/07 | 9,166 | 9,321 | 9,130 | 9,290 | 316,600 |
| 2023/08/04 | 9,194 | 9,224 | 9,107 | 9,169 | 267,400 |
| 2023/08/03 | 9,229 | 9,322 | 9,185 | 9,206 | 501,700 |
| 2023/08/02 | 9,463 | 9,485 | 9,294 | 9,325 | 433,500 |
| 2023/08/01 | 9,667 | 9,692 | 9,526 | 9,546 | 308,900 |
| 2023/07/31 | 9,698 | 9,729 | 9,566 | 9,625 | 322,500 |
| 2023/07/28 | 9,455 | 9,569 | 9,361 | 9,521 | 415,800 |
| 2023/07/27 | 9,576 | 9,683 | 9,524 | 9,661 | 320,000 |
| 2023/07/26 | 9,589 | 9,619 | 9,552 | 9,593 | 180,000 |
| 2023/07/25 | 9,612 | 9,688 | 9,549 | 9,566 | 349,600 |
| 2023/07/24 | 9,654 | 9,700 | 9,560 | 9,602 | 310,300 |
| 2023/07/21 | 9,332 | 9,522 | 9,317 | 9,467 | 271,100 |
| 2023/07/20 | 9,471 | 9,506 | 9,363 | 9,363 | 317,800 |
| 2023/07/19 | 9,477 | 9,605 | 9,442 | 9,570 | 518,500 |
| 2023/07/18 | 9,325 | 9,429 | 9,274 | 9,327 | 271,500 |
| 2023/07/14 | 9,345 | 9,368 | 9,205 | 9,247 | 376,500 |
| 2023/07/13 | 9,207 | 9,375 | 9,152 | 9,351 | 345,900 |
| 2023/07/12 | 9,282 | 9,283 | 9,090 | 9,150 | 614,300 |
| 2023/07/11 | 9,558 | 9,558 | 9,318 | 9,318 | 421,400 |
| 2023/07/10 | 9,544 | 9,615 | 9,433 | 9,542 | 577,000 |
| 2023/07/07 | 9,610 | 9,667 | 9,527 | 9,615 | 362,300 |
| 2023/07/06 | 9,776 | 9,798 | 9,644 | 9,681 | 343,600 |
| 2023/07/05 | 9,641 | 9,823 | 9,625 | 9,719 | 273,800 |
| 2023/07/04 | 9,760 | 9,787 | 9,707 | 9,764 | 392,500 |
| 2023/07/03 | 9,930 | 9,960 | 9,839 | 9,873 | 295,000 |
| 2023/06/30 | 9,769 | 9,803 | 9,671 | 9,802 | 495,400 |
| 2023/06/29 | 9,901 | 9,939 | 9,730 | 9,822 | 546,000 |
| 2023/06/28 | 9,708 | 9,851 | 9,674 | 9,849 | 483,100 |
| 2023/06/27 | 9,860 | 9,937 | 9,691 | 9,776 | 510,800 |
| 2023/06/26 | 10,080 | 10,090 | 9,938 | 10,000 | 286,700 |
| 2023/06/23 | 10,200 | 10,290 | 10,040 | 10,130 | 563,600 |
| 2023/06/22 | 10,245 | 10,440 | 10,055 | 10,075 | 602,800 |
| 2023/06/21 | 9,877 | 10,085 | 9,862 | 9,957 | 527,700 |
| 2023/06/20 | 9,680 | 9,929 | 9,640 | 9,904 | 780,500 |
| 2023/06/19 | 9,855 | 9,855 | 9,670 | 9,771 | 470,900 |
| 2023/06/16 | 9,850 | 9,902 | 9,784 | 9,816 | 720,100 |
| 2023/06/15 | 9,950 | 10,060 | 9,879 | 9,881 | 561,300 |
| 2023/06/14 | 9,928 | 10,020 | 9,860 | 9,985 | 515,300 |
| 2023/06/13 | 10,100 | 10,110 | 9,875 | 9,949 | 536,200 |
| 2023/06/12 | 10,040 | 10,245 | 10,030 | 10,100 | 636,200 |
| 2023/06/09 | 9,690 | 9,860 | 9,601 | 9,817 | 847,400 |
| 2023/06/08 | 9,432 | 9,613 | 9,382 | 9,556 | 538,100 |
| 2023/06/07 | 9,762 | 9,795 | 9,473 | 9,531 | 561,200 |
| 2023/06/06 | 9,900 | 9,943 | 9,664 | 9,772 | 447,600 |
| 2023/06/05 | 9,850 | 9,988 | 9,756 | 9,930 | 528,400 |
| 2023/06/02 | 9,449 | 9,721 | 9,413 | 9,705 | 664,000 |
| 2023/06/01 | 9,200 | 9,333 | 9,169 | 9,314 | 419,200 |
| 2023/05/31 | 9,156 | 9,184 | 9,060 | 9,129 | 777,500 |
| 2023/05/30 | 9,128 | 9,194 | 9,073 | 9,153 | 331,500 |
| 2023/05/29 | 9,321 | 9,321 | 9,180 | 9,197 | 309,200 |
| 2023/05/26 | 9,271 | 9,299 | 9,186 | 9,212 | 355,900 |
| 2023/05/25 | 9,357 | 9,357 | 9,155 | 9,231 | 561,900 |
| 2023/05/24 | 9,500 | 9,518 | 9,346 | 9,360 | 524,500 |
| 2023/05/23 | 9,773 | 9,945 | 9,641 | 9,720 | 605,700 |
| 2023/05/22 | 9,759 | 9,797 | 9,586 | 9,664 | 358,800 |
| 2023/05/19 | 9,636 | 9,760 | 9,636 | 9,759 | 371,000 |
| 2023/05/18 | 9,718 | 9,745 | 9,620 | 9,669 | 410,800 |
| 2023/05/17 | 9,606 | 9,760 | 9,605 | 9,694 | 644,300 |
| 2023/05/16 | 9,410 | 9,555 | 9,327 | 9,537 | 612,400 |
| 2023/05/15 | 9,019 | 9,343 | 8,968 | 9,314 | 641,400 |
| 2023/05/12 | 9,059 | 9,210 | 8,828 | 8,869 | 808,200 |
| 2023/05/11 | 8,996 | 9,038 | 8,951 | 9,005 | 454,500 |
| 2023/05/10 | 9,030 | 9,089 | 8,969 | 9,010 | 387,500 |
| 2023/05/09 | 9,050 | 9,179 | 8,999 | 9,163 | 402,200 |
| 2023/05/08 | 9,087 | 9,133 | 8,991 | 9,079 | 351,100 |
| 2023/05/02 | 9,046 | 9,070 | 8,968 | 9,049 | 317,300 |
| 2023/05/01 | 8,832 | 9,009 | 8,832 | 9,000 | 442,800 |
| 2023/04/28 | 8,820 | 8,832 | 8,613 | 8,706 | 675,500 |
| 2023/04/27 | 8,721 | 8,844 | 8,707 | 8,819 | 341,400 |
| 2023/04/26 | 8,902 | 8,941 | 8,783 | 8,817 | 354,700 |
| 2023/04/25 | 9,000 | 9,093 | 8,960 | 8,988 | 361,500 |
| 2023/04/24 | 8,933 | 8,986 | 8,910 | 8,958 | 206,100 |
| 2023/04/21 | 8,919 | 8,945 | 8,860 | 8,898 | 243,100 |
| 2023/04/20 | 8,898 | 8,993 | 8,859 | 8,920 | 361,500 |
| 2023/04/19 | 9,093 | 9,097 | 8,883 | 8,957 | 581,700 |
| 2023/04/18 | 8,920 | 9,111 | 8,876 | 9,093 | 546,300 |
| 2023/04/17 | 8,876 | 8,934 | 8,789 | 8,819 | 288,300 |
| 2023/04/14 | 8,862 | 8,944 | 8,826 | 8,898 | 581,800 |
| 2023/04/13 | 8,622 | 8,739 | 8,567 | 8,739 | 321,200 |
| 2023/04/12 | 8,709 | 8,739 | 8,622 | 8,666 | 374,600 |
| 2023/04/11 | 8,723 | 8,765 | 8,664 | 8,691 | 255,200 |
| 2023/04/10 | 8,662 | 8,710 | 8,605 | 8,685 | 213,200 |
| 2023/04/07 | 8,708 | 8,715 | 8,593 | 8,619 | 249,000 |
| 2023/04/06 | 8,539 | 8,694 | 8,510 | 8,691 | 363,800 |
| 2023/04/05 | 8,840 | 8,855 | 8,617 | 8,649 | 441,100 |
| 2023/04/04 | 8,769 | 8,817 | 8,682 | 8,816 | 571,700 |
| 2023/04/03 | 8,788 | 8,855 | 8,713 | 8,816 | 439,300 |
| 2023/03/31 | 8,596 | 8,672 | 8,567 | 8,643 | 426,800 |
| 2023/03/30 | 8,636 | 8,690 | 8,481 | 8,542 | 360,000 |
| 2023/03/29 | 8,485 | 8,614 | 8,395 | 8,610 | 477,200 |
| 2023/03/28 | 8,600 | 8,606 | 8,430 | 8,538 | 257,500 |
| 2023/03/27 | 8,424 | 8,514 | 8,328 | 8,476 | 341,400 |
| 2023/03/24 | 8,497 | 8,497 | 8,340 | 8,401 | 303,300 |
| 2023/03/23 | 8,403 | 8,511 | 8,281 | 8,452 | 396,900 |
| 2023/03/22 | 8,554 | 8,686 | 8,530 | 8,631 | 346,800 |
| 2023/03/20 | 8,650 | 8,662 | 8,487 | 8,494 | 427,900 |
| 2023/03/17 | 8,567 | 8,645 | 8,495 | 8,640 | 436,800 |
| 2023/03/16 | 8,377 | 8,513 | 8,347 | 8,486 | 378,400 |
| 2023/03/15 | 8,569 | 8,569 | 8,398 | 8,457 | 415,600 |
| 2023/03/14 | 8,473 | 8,591 | 8,426 | 8,555 | 489,200 |
| 2023/03/13 | 8,476 | 8,516 | 8,399 | 8,456 | 378,400 |
| 2023/03/10 | 8,464 | 8,594 | 8,460 | 8,587 | 518,200 |
| 2023/03/09 | 8,557 | 8,632 | 8,476 | 8,614 | 650,600 |
| 2023/03/08 | 8,400 | 8,485 | 8,380 | 8,442 | 365,700 |
| 2023/03/07 | 8,441 | 8,503 | 8,430 | 8,467 | 364,500 |
| 2023/03/06 | 8,410 | 8,504 | 8,387 | 8,489 | 406,800 |
| 2023/03/03 | 8,211 | 8,322 | 8,128 | 8,303 | 483,900 |
| 2023/03/02 | 8,059 | 8,157 | 8,053 | 8,106 | 350,900 |
| 2023/03/01 | 8,174 | 8,183 | 8,025 | 8,050 | 330,300 |
| 2023/02/28 | 8,146 | 8,218 | 8,108 | 8,161 | 411,300 |
| 2023/02/27 | 8,040 | 8,100 | 8,025 | 8,051 | 316,400 |
| 2023/02/24 | 8,133 | 8,199 | 8,053 | 8,146 | 310,600 |
| 2023/02/22 | 8,040 | 8,120 | 7,991 | 8,108 | 503,100 |
| 2023/02/21 | 8,273 | 8,294 | 8,125 | 8,148 | 396,200 |
| 2023/02/20 | 8,350 | 8,400 | 8,276 | 8,302 | 237,500 |
| 2023/02/17 | 8,364 | 8,383 | 8,294 | 8,355 | 277,900 |
| 2023/02/16 | 8,535 | 8,555 | 8,438 | 8,444 | 392,600 |
| 2023/02/15 | 8,577 | 8,577 | 8,421 | 8,498 | 329,200 |
| 2023/02/14 | 8,650 | 8,706 | 8,565 | 8,586 | 414,700 |
| 2023/02/13 | 8,419 | 8,498 | 8,272 | 8,485 | 658,800 |
| 2023/02/10 | 8,863 | 8,964 | 8,533 | 8,569 | 837,800 |
| 2023/02/09 | 8,750 | 8,929 | 8,701 | 8,907 | 706,600 |
| 2023/02/08 | 8,806 | 8,858 | 8,754 | 8,824 | 478,300 |
| 2023/02/07 | 8,802 | 8,845 | 8,733 | 8,794 | 383,000 |
| 2023/02/06 | 8,806 | 8,821 | 8,722 | 8,801 | 452,100 |
| 2023/02/03 | 8,715 | 8,735 | 8,612 | 8,656 | 362,600 |
| 2023/02/02 | 8,603 | 8,709 | 8,525 | 8,680 | 373,900 |
| 2023/02/01 | 8,648 | 8,718 | 8,515 | 8,560 | 517,400 |
| 2023/01/31 | 8,655 | 8,740 | 8,541 | 8,561 | 480,500 |
| 2023/01/30 | 8,628 | 8,699 | 8,611 | 8,634 | 657,300 |
| 2023/01/27 | 8,626 | 8,635 | 8,481 | 8,518 | 530,400 |
| 2023/01/26 | 8,698 | 8,713 | 8,584 | 8,633 | 393,300 |
| 2023/01/25 | 8,549 | 8,673 | 8,455 | 8,643 | 484,400 |
| 2023/01/24 | 8,492 | 8,630 | 8,435 | 8,563 | 588,300 |
| 2023/01/23 | 8,540 | 8,550 | 8,369 | 8,398 | 476,300 |
| 2023/01/20 | 8,340 | 8,453 | 8,318 | 8,432 | 605,200 |
| 2023/01/19 | 8,304 | 8,416 | 8,260 | 8,349 | 415,600 |
| 2023/01/18 | 8,372 | 8,452 | 8,135 | 8,451 | 653,100 |
| 2023/01/17 | 8,220 | 8,397 | 8,157 | 8,333 | 663,600 |
| 2023/01/16 | 8,100 | 8,270 | 8,100 | 8,210 | 463,600 |
| 2023/01/13 | 8,167 | 8,270 | 8,047 | 8,078 | 503,600 |
| 2023/01/12 | 8,290 | 8,365 | 8,211 | 8,280 | 795,300 |
| 2023/01/11 | 8,030 | 8,315 | 8,000 | 8,315 | 658,200 |
| 2023/01/10 | 7,916 | 7,978 | 7,871 | 7,910 | 692,000 |
| 2023/01/06 | 7,431 | 7,701 | 7,380 | 7,693 | 829,000 |
| 2023/01/05 | 7,625 | 7,635 | 7,525 | 7,581 | 512,500 |
| 2023/01/04 | 7,914 | 7,914 | 7,515 | 7,523 | 810,700 |