1. HOME >
  2. 株価時系列 >
  3. 6869

6869 シスメックス(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-042,686.52,7592,6802,7411,629,1002,741
2025-04-032,668.52,729.52,667.52,6961,170,2002,696
2025-04-022,8322,835.52,7452,755.51,061,8002,755.50
2025-04-012,843.52,866.52,8152,837.5999,6002,837.50
2025-03-312,8162,863.52,7832,8371,679,9002,837
2025-03-282,9002,933.52,836.52,862.51,898,5002,862.50
2025-03-272,8062,854.52,8012,854.51,447,1002,854.50
2025-03-262,8332,8862,8242,8671,376,8002,867
2025-03-252,8032,812.52,775.52,808.51,241,9002,808.50
2025-03-242,8502,852.52,7942,7941,186,8002,794
2025-03-212,864.52,9012,849.52,8531,840,4002,853
2025-03-192,848.52,895.52,836.52,860.5959,0002,860.50
2025-03-182,9342,9342,850.52,850.51,390,1002,850.50
2025-03-172,8642,9182,8542,902.51,263,9002,902.50
2025-03-142,791.52,861.52,7712,852.52,217,9002,852.50
2025-03-132,7562,835.52,7432,806.51,684,0002,806.50
2025-03-122,6802,717.52,6802,706924,4002,706
2025-03-112,7172,718.52,650.52,668.51,556,2002,668.50
2025-03-102,697.52,731.52,688.52,711.5720,3002,711.50
2025-03-072,7192,7382,6902,6971,169,5002,697
2025-03-062,7392,7732,727.52,7621,363,4002,762
2025-03-052,7002,7352,6832,705.51,247,9002,705.50
2025-03-042,7042,708.52,6802,691969,1002,691
2025-03-032,718.52,7192,6802,6931,289,7002,693
2025-02-282,7112,727.52,696.52,7071,625,8002,707
2025-02-272,745.52,753.52,720.52,732.5943,7002,732.50
2025-02-262,7662,774.52,7092,7451,374,3002,745
2025-02-252,7032,7362,6762,7211,042,0002,721
2025-02-212,739.52,776.52,715.52,7381,472,1002,738
2025-02-202,7862,7992,745.52,7471,440,2002,747
2025-02-192,7472,7962,745.52,774.51,155,6002,774.50
2025-02-182,7322,788.52,727.52,764.51,288,8002,764.50
2025-02-172,743.52,7712,733.52,761.51,291,6002,761.50
2025-02-142,8652,8652,7112,7362,370,0002,736
2025-02-132,7642,835.52,7562,7651,791,4002,765
2025-02-122,8052,8932,791.52,8641,653,3002,864
2025-02-102,7842,803.52,7632,786828,1002,786
2025-02-072,808.52,829.52,7912,807647,8002,807
2025-02-062,8452,8612,829.52,844.51,000,7002,844.50
2025-02-052,8752,8902,8032,819.51,193,7002,819.50
2025-02-042,917.52,922.52,857.52,870.5801,8002,870.50
2025-02-032,8812,9812,8642,895.51,099,3002,895.50
2025-01-313,0143,0142,975.52,981989,0002,981
2025-01-303,0263,0372,996.53,005639,8003,005
2025-01-293,0543,0633,0323,048813,3003,048
2025-01-282,997.53,0522,9563,040943,5003,040
2025-01-273,0003,0232,978.53,009752,6003,009
2025-01-242,975.53,0112,960.52,961.5812,8002,961.50
2025-01-232,9562,985.52,928.52,964772,8002,964
2025-01-222,9842,990.52,9402,944.5937,4002,944.50
2025-01-212,929.52,939.52,8982,934690,5002,934
2025-01-202,915.52,947.52,909.52,929.5916,3002,929.50
2025-01-172,9402,9402,8852,903.51,003,8002,903.50
2025-01-162,991.53,0022,946.52,9491,088,7002,949
2025-01-152,984.52,9872,9302,9421,015,4002,942
2025-01-142,935.52,970.52,917.52,943.51,694,9002,943.50
2025-01-102,8502,939.52,8452,9121,740,3002,912
2025-01-092,8492,8602,8182,8451,427,7002,845
2025-01-082,8472,884.52,827.52,8541,427,3002,854
2025-01-072,835.52,869.52,824.52,842.51,155,1002,842.50
2025-01-062,9372,9372,8162,8291,402,0002,829

分割・併合履歴 ： [2024-03-28]1株→3株 [2014-03-27]1株→2株 [2011-03-29]1株→2株 [2005-09-27]1株→2株