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
2025/06/13 2,517 2,552 2,454 2,484 2,775,200
2025/06/12 2,423 2,467 2,416 2,467 1,743,600
2025/06/11 2,425 2,438 2,410 2,423 1,257,900
2025/06/10 2,386 2,427 2,385 2,421 1,880,600
2025/06/09 2,366 2,410 2,366 2,379 1,580,800
2025/06/06 2,346 2,359 2,331 2,346 1,217,900
2025/06/05 2,335 2,361 2,330 2,347 1,546,400
2025/06/04 2,365 2,370 2,347 2,362 1,581,800
2025/06/03 2,378 2,384 2,356 2,364 1,341,400
2025/06/02 2,426 2,432 2,381 2,399 1,488,300
2025/05/30 2,419 2,456 2,414 2,433 3,075,500
2025/05/29 2,453 2,458 2,407 2,426 1,933,700
2025/05/28 2,457 2,477 2,442 2,444 1,641,100
2025/05/27 2,460 2,472 2,434 2,457 1,177,400
2025/05/26 2,410 2,438 2,401 2,432 1,106,000
2025/05/23 2,404 2,430 2,404 2,430 1,371,400
2025/05/22 2,427 2,460 2,412 2,416 1,496,400
2025/05/21 2,433 2,485 2,431 2,437 1,629,300
2025/05/20 2,440 2,456 2,407 2,433 2,038,300
2025/05/19 2,450 2,453 2,402 2,430 2,115,400
2025/05/16 2,455 2,479 2,428 2,464 1,935,100
2025/05/15 2,487 2,558 2,452 2,467 3,116,400
2025/05/14 2,709 2,711 2,613 2,637 1,630,800
2025/05/13 2,684 2,710 2,670 2,677 1,047,600
2025/05/12 2,635 2,664 2,624 2,640 1,179,200
2025/05/09 2,651 2,679 2,649 2,657 902,500
2025/05/08 2,641 2,651 2,614 2,634 1,066,500
2025/05/07 2,688 2,698 2,635 2,639 1,494,600
2025/05/02 2,641 2,685 2,637 2,673 1,099,000
2025/05/01 2,660 2,673 2,616 2,640 690,100
2025/04/30 2,661 2,665 2,632 2,652 1,380,200
2025/04/28 2,672 2,686 2,643 2,653 1,007,000
2025/04/25 2,683 2,683 2,634 2,661 976,300
2025/04/24 2,679 2,691 2,642 2,650 1,084,100
2025/04/23 2,687 2,695 2,659 2,670 875,400
2025/04/22 2,658 2,676 2,625 2,639 787,400
2025/04/21 2,709 2,722 2,668 2,685 567,700
2025/04/18 2,720 2,734 2,685 2,724 619,600
2025/04/17 2,701 2,727 2,666 2,684 899,800
2025/04/16 2,701 2,729 2,683 2,705 857,800
2025/04/15 2,718 2,742 2,707 2,719 802,200
2025/04/14 2,694 2,732 2,684 2,687 720,800
2025/04/11 2,634 2,682 2,602 2,666 1,363,000
2025/04/10 2,804 2,804 2,730 2,773 1,737,200
2025/04/09 2,628 2,638 2,562 2,587 1,470,900
2025/04/08 2,691 2,700 2,635 2,669 1,340,300
2025/04/07 2,591 2,678 2,549 2,607 2,162,900
2025/04/04 2,687 2,759 2,680 2,741 1,629,100
2025/04/03 2,669 2,730 2,668 2,696 1,170,200
2025/04/02 2,832 2,836 2,745 2,756 1,061,800
2025/04/01 2,844 2,867 2,815 2,838 999,600
2025/03/31 2,816 2,864 2,783 2,837 1,679,900
2025/03/28 2,900 2,934 2,837 2,863 1,898,500
2025/03/27 2,806 2,855 2,801 2,855 1,447,100
2025/03/26 2,833 2,886 2,824 2,867 1,376,800
2025/03/25 2,803 2,813 2,776 2,809 1,241,900
2025/03/24 2,850 2,853 2,794 2,794 1,186,800
2025/03/21 2,865 2,901 2,850 2,853 1,840,400
2025/03/19 2,849 2,896 2,837 2,861 959,000
2025/03/18 2,934 2,934 2,851 2,851 1,390,100
2025/03/17 2,864 2,918 2,854 2,903 1,263,900
2025/03/14 2,792 2,862 2,771 2,853 2,217,900
2025/03/13 2,756 2,836 2,743 2,807 1,684,000
2025/03/12 2,680 2,718 2,680 2,706 924,400
2025/03/11 2,717 2,719 2,651 2,669 1,556,200
2025/03/10 2,698 2,732 2,689 2,712 720,300
2025/03/07 2,719 2,738 2,690 2,697 1,169,500
2025/03/06 2,739 2,773 2,728 2,762 1,363,400
2025/03/05 2,700 2,735 2,683 2,706 1,247,900
2025/03/04 2,704 2,709 2,680 2,691 969,100
2025/03/03 2,719 2,719 2,680 2,693 1,289,700
2025/02/28 2,711 2,728 2,697 2,707 1,625,800
2025/02/27 2,746 2,754 2,721 2,733 943,700
2025/02/26 2,766 2,775 2,709 2,745 1,374,300
2025/02/25 2,703 2,736 2,676 2,721 1,042,000
2025/02/21 2,740 2,777 2,716 2,738 1,472,100
2025/02/20 2,786 2,799 2,746 2,747 1,440,200
2025/02/19 2,747 2,796 2,746 2,775 1,155,600
2025/02/18 2,732 2,789 2,728 2,765 1,288,800
2025/02/17 2,744 2,771 2,734 2,762 1,291,600
2025/02/14 2,865 2,865 2,711 2,736 2,370,000
2025/02/13 2,764 2,836 2,756 2,765 1,791,400
2025/02/12 2,805 2,893 2,792 2,864 1,653,300
2025/02/10 2,784 2,804 2,763 2,786 828,100
2025/02/07 2,809 2,830 2,791 2,807 647,800
2025/02/06 2,845 2,861 2,830 2,845 1,000,700
2025/02/05 2,875 2,890 2,803 2,820 1,193,700
2025/02/04 2,918 2,923 2,858 2,871 801,800
2025/02/03 2,881 2,981 2,864 2,896 1,099,300
2025/01/31 3,014 3,014 2,976 2,981 989,000
2025/01/30 3,026 3,037 2,997 3,005 639,800
2025/01/29 3,054 3,063 3,032 3,048 813,300
2025/01/28 2,998 3,052 2,956 3,040 943,500
2025/01/27 3,000 3,023 2,979 3,009 752,600
2025/01/24 2,976 3,011 2,961 2,962 812,800
2025/01/23 2,956 2,986 2,929 2,964 772,800
2025/01/22 2,984 2,991 2,940 2,945 937,400
2025/01/21 2,930 2,940 2,898 2,934 690,500
2025/01/20 2,916 2,948 2,910 2,930 916,300
2025/01/17 2,940 2,940 2,885 2,904 1,003,800
2025/01/16 2,992 3,002 2,947 2,949 1,088,700
2025/01/15 2,985 2,987 2,930 2,942 1,015,400
2025/01/14 2,936 2,971 2,918 2,944 1,694,900
2025/01/10 2,850 2,940 2,845 2,912 1,740,300
2025/01/09 2,849 2,860 2,818 2,845 1,427,700
2025/01/08 2,847 2,885 2,828 2,854 1,427,300
2025/01/07 2,836 2,870 2,825 2,843 1,155,100
2025/01/06 2,937 2,937 2,816 2,829 1,402,000

このページの先頭へ