6869 シスメックス(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-088,8068,8588,7548,824478,3008,824
2023-02-078,8028,8458,7338,794383,0008,794
2023-02-068,8068,8218,7228,801452,1008,801
2023-02-038,7158,7358,6128,656362,6008,656
2023-02-028,6038,7098,5258,680373,9008,680
2023-02-018,6488,7188,5158,560517,4008,560
2023-01-318,6558,7408,5418,561480,5008,561
2023-01-308,6288,6998,6118,634657,3008,634
2023-01-278,6268,6358,4818,518530,4008,518
2023-01-268,6988,7138,5848,633393,3008,633
2023-01-258,5498,6738,4558,643484,4008,643
2023-01-248,4928,6308,4358,563588,3008,563
2023-01-238,5408,5508,3698,398476,3008,398
2023-01-208,3408,4538,3188,432605,2008,432
2023-01-198,3048,4168,2608,349415,6008,349
2023-01-188,3728,4528,1358,451653,1008,451
2023-01-178,2208,3978,1578,333663,6008,333
2023-01-168,1008,2708,1008,210463,6008,210
2023-01-138,1678,2708,0478,078503,6008,078
2023-01-128,2908,3658,2118,280795,3008,280
2023-01-118,0308,3158,0008,315658,2008,315
2023-01-107,9167,9787,8717,910692,0007,910
2023-01-067,4317,7017,3807,693829,0007,693
2023-01-057,6257,6357,5257,581512,5007,581
2023-01-047,9147,9147,5157,523810,7007,523

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