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
2026/05/11 1,332 1,351 1,311 1,325 3,890,000
2026/05/08 1,350 1,359 1,334 1,350 4,949,600
2026/05/07 1,323 1,337 1,299 1,319 6,004,000
2026/05/01 1,350 1,359 1,326 1,332 3,410,000
2026/04/30 1,358 1,390 1,353 1,378 5,724,700
2026/04/28 1,430 1,432 1,373 1,379 3,911,300
2026/04/27 1,396 1,410 1,389 1,400 3,081,700
2026/04/24 1,380 1,403 1,380 1,396 3,728,200
2026/04/23 1,420 1,423 1,377 1,385 3,580,900
2026/04/22 1,397 1,433 1,394 1,410 4,079,700
2026/04/21 1,464 1,465 1,409 1,421 3,245,800
2026/04/20 1,443 1,456 1,435 1,438 2,169,100
2026/04/17 1,421 1,447 1,419 1,437 3,370,000
2026/04/16 1,444 1,452 1,429 1,429 3,031,600
2026/04/15 1,416 1,439 1,412 1,432 3,024,300
2026/04/14 1,402 1,409 1,389 1,397 2,274,400
2026/04/13 1,396 1,405 1,372 1,386 2,825,000
2026/04/10 1,400 1,415 1,376 1,388 3,748,400
2026/04/09 1,436 1,441 1,402 1,407 4,167,500
2026/04/08 1,445 1,459 1,440 1,451 3,160,600
2026/04/07 1,421 1,437 1,421 1,426 2,234,500
2026/04/06 1,440 1,445 1,413 1,414 2,020,400
2026/04/03 1,432 1,444 1,425 1,430 1,779,800
2026/03/27 1,377 1,409 1,367 1,402 3,470,600
2026/03/26 1,346 1,365 1,344 1,365 3,287,200
2026/03/25 1,355 1,363 1,345 1,350 4,233,500
2026/03/24 1,340 1,360 1,338 1,356 3,421,100
2026/03/23 1,365 1,379 1,344 1,344 4,582,200
2026/03/19 1,394 1,400 1,385 1,385 4,569,500
2026/03/18 1,378 1,416 1,378 1,399 4,270,400
2026/03/17 1,370 1,379 1,359 1,370 5,030,000
2026/03/16 1,424 1,428 1,399 1,400 4,254,800
2026/03/13 1,400 1,444 1,400 1,404 5,222,400
2026/03/12 1,431 1,449 1,401 1,407 4,865,600
2026/03/11 1,483 1,510 1,452 1,452 6,359,300
2026/03/10 1,526 1,530 1,492 1,511 5,392,200
2026/03/09 1,519 1,556 1,503 1,556 8,662,400
2026/03/06 1,509 1,569 1,498 1,541 9,278,200
2026/03/05 1,451 1,472 1,419 1,419 5,151,400
2026/03/04 1,465 1,468 1,408 1,421 6,418,600
2026/03/03 1,493 1,509 1,458 1,466 6,736,400
2026/03/02 1,500 1,502 1,458 1,475 4,915,200
2026/02/27 1,430 1,472 1,423 1,472 8,791,300
2026/02/26 1,385 1,423 1,381 1,402 3,647,700
2026/02/25 1,367 1,398 1,360 1,382 3,896,900
2026/02/24 1,360 1,383 1,356 1,363 5,544,100
2026/02/20 1,332 1,342 1,314 1,339 3,945,100
2026/02/19 1,327 1,344 1,300 1,332 4,911,000
2026/02/18 1,282 1,291 1,268 1,282 5,331,900
2026/02/17 1,310 1,315 1,280 1,280 5,983,100
2026/02/16 1,344 1,361 1,315 1,325 8,038,700
2026/02/13 1,449 1,469 1,296 1,301 17,000,700
2026/02/12 1,584 1,608 1,574 1,584 7,288,200
2026/02/10 1,524 1,546 1,517 1,532 2,734,100
2026/02/09 1,495 1,521 1,490 1,521 3,196,100
2026/02/06 1,474 1,495 1,463 1,495 2,696,800
2026/02/05 1,490 1,510 1,481 1,492 2,728,600
2026/02/04 1,461 1,479 1,457 1,474 2,191,700
2026/02/03 1,470 1,488 1,469 1,472 2,700,100
2026/02/02 1,500 1,500 1,454 1,464 2,507,200
2026/01/30 1,453 1,471 1,441 1,467 2,902,700
2026/01/29 1,455 1,459 1,430 1,440 2,833,900
2026/01/28 1,460 1,478 1,458 1,463 2,629,600
2026/01/27 1,509 1,513 1,480 1,480 3,827,000
2026/01/26 1,550 1,559 1,519 1,519 2,671,100
2026/01/23 1,568 1,572 1,549 1,565 2,682,300
2026/01/22 1,573 1,574 1,540 1,540 3,275,000
2026/01/21 1,570 1,578 1,525 1,555 4,738,300
2026/01/20 1,574 1,590 1,569 1,580 2,861,100
2026/01/19 1,565 1,580 1,549 1,579 2,533,900
2026/01/16 1,600 1,606 1,570 1,570 3,797,000
2026/01/15 1,581 1,610 1,581 1,600 2,642,400
2026/01/14 1,581 1,610 1,577 1,608 2,879,100
2026/01/13 1,588 1,606 1,572 1,591 3,597,800
2026/01/09 1,591 1,602 1,577 1,577 3,224,800
2026/01/08 1,578 1,582 1,553 1,567 2,468,100
2026/01/07 1,580 1,591 1,565 1,582 2,505,400
2026/01/06 1,568 1,581 1,561 1,572 3,249,100
2026/01/05 1,543 1,557 1,517 1,535 3,374,200

このページの先頭へ