6869 シスメックス(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-10-102,901.52,901.52,8562,877.51,294,4002,877.50
2024-10-092,926.52,9382,8712,8991,079,6002,899
2024-10-082,8582,912.52,8582,901.51,115,0002,901.50
2024-10-072,9682,9772,9402,9531,300,1002,953
2024-10-042,9142,9472,905.52,922.51,111,4002,922.50
2024-10-032,9082,9112,8522,906.51,114,8002,906.50
2024-10-022,865.52,8802,8152,834.51,171,8002,834.50
2024-10-012,8292,8902,8072,875.51,209,1002,875.50
2024-09-302,7772,863.52,7662,8271,634,6002,827
2024-09-272,773.52,9142,7642,9131,547,3002,913
2024-09-262,7902,8052,767.52,800.51,712,4002,800.50
2024-09-252,783.52,805.52,7422,7681,483,4002,768
2024-09-242,8182,838.52,771.52,815.51,346,8002,815.50
2024-09-202,8482,8602,8232,827.51,779,4002,827.50
2024-09-192,8302,848.52,8052,820.5918,4002,820.50
2024-09-182,8062,8402,7502,789936,8002,789
2024-09-172,8002,8372,771.52,8211,922,4002,821
2024-09-132,8132,8152,7532,7701,417,5002,770
2024-09-122,7442,8212,7442,8071,438,0002,807
2024-09-112,737.52,775.52,685.52,7032,157,3002,703
2024-09-102,7182,7412,7072,7101,054,2002,710
2024-09-092,6542,7162,6192,6911,646,2002,691
2024-09-062,702.52,7352,689.52,7041,012,4002,704
2024-09-052,7282,7662,6892,713.51,087,0002,713.50
2024-09-042,7952,8342,7402,755.51,312,6002,755.50
2024-09-032,804.52,8542,800.52,8451,507,4002,845
2024-09-022,8342,847.52,7772,789.5902,7002,789.50
2024-08-302,782.52,833.52,7712,8202,274,4002,820
2024-08-292,7512,7682,724.52,7491,538,6002,749
2024-08-282,787.52,8052,762.52,7941,001,6002,794
2024-08-272,7802,799.52,743.52,787.51,188,9002,787.50
2024-08-262,8352,8452,7972,811.5946,4002,811.50
2024-08-232,8002,8702,7812,847.51,472,3002,847.50
2024-08-222,730.52,8012,7302,8001,224,1002,800
2024-08-212,7242,7682,7052,760.51,684,0002,760.50
2024-08-202,6852,7272,6722,7231,206,1002,723
2024-08-192,675.52,7112,6292,6361,075,3002,636
2024-08-162,726.52,726.52,6642,6891,395,2002,689
2024-08-152,639.52,7382,6302,6961,743,3002,696
2024-08-142,6952,6952,6492,689.51,319,9002,689.50
2024-08-132,6102,6652,5832,657.51,584,3002,657.50
2024-08-092,6032,6952,5852,6242,209,5002,624
2024-08-082,5712,648.52,568.52,5971,792,7002,597
2024-08-072,4472,6292,3682,5673,528,3002,567
2024-08-062,3582,392.52,290.52,3892,538,8002,389
2024-08-052,261.52,3082,1382,178.52,187,4002,178.50
2024-08-022,4462,4812,401.52,401.53,187,0002,401.50
2024-08-012,4752,5502,442.52,4921,908,6002,492
2024-07-312,4372,4892,4312,472.51,628,5002,472.50
2024-07-302,4182,4592,4012,4591,140,9002,459
2024-07-292,435.52,4662,420.52,440.51,256,6002,440.50
2024-07-262,408.52,4782,405.52,4361,258,6002,436
2024-07-252,4502,4652,4032,412.51,702,1002,412.50
2024-07-242,4902,493.52,432.52,4351,491,3002,435
2024-07-232,544.52,5642,5032,509.5905,9002,509.50
2024-07-222,5622,570.52,5232,551967,4002,551
2024-07-192,5042,5872,5022,574.51,288,9002,574.50
2024-07-182,4802,5572,4802,525.51,356,1002,525.50
2024-07-172,5472,5752,5062,508.51,379,1002,508.50
2024-07-162,578.52,593.52,530.52,5371,412,7002,537
2024-07-122,5212,603.52,5192,594.51,045,1002,594.50
2024-07-112,5702,5882,545.52,5651,096,7002,565
2024-07-102,5202,5332,4912,531.51,162,9002,531.50
2024-07-092,4712,5532,4552,5431,126,1002,543
2024-07-082,5102,526.52,4882,494.51,181,2002,494.50
2024-07-052,522.52,529.52,500.52,516.5708,6002,516.50
2024-07-042,5182,5512,510.52,528921,4002,528
2024-07-032,520.52,5222,472.52,5081,453,2002,508
2024-07-022,5002,5432,474.52,5371,466,9002,537
2024-07-012,608.52,619.52,5172,526.5861,3002,526.50
2024-06-282,5712,6122,5482,5911,436,4002,591
2024-06-272,578.52,5982,5522,571.51,443,7002,571.50
2024-06-262,5622,6042,5272,5771,875,3002,577
2024-06-252,5372,566.52,511.52,556.51,277,0002,556.50
2024-06-242,4902,5482,482.52,5231,288,8002,523
2024-06-212,4942,4982,4662,482.51,737,3002,482.50
2024-06-202,4712,4932,4512,473876,8002,473
2024-06-192,5042,5332,4602,480920,2002,480
2024-06-182,5442,565.52,5042,516923,6002,516
2024-06-172,502.52,5352,491.52,5291,153,2002,529
2024-06-142,5102,550.52,470.52,5001,984,3002,500
2024-06-132,6232,627.52,5552,560685,4002,560
2024-06-122,590.52,6222,5792,605932,1002,605
2024-06-112,6002,634.52,588.52,634803,3002,634
2024-06-102,6192,6292,5882,600866,7002,600
2024-06-072,6052,650.52,6052,620895,8002,620
2024-06-062,6802,7012,612.52,623884,3002,623
2024-06-052,6732,6802,6022,6391,404,4002,639
2024-06-042,6932,805.52,527.52,653.55,472,2002,653.50
2024-06-032,7082,714.52,659.52,6751,378,7002,675
2024-05-312,6332,6992,6312,679.53,782,9002,679.50
2024-05-302,576.52,610.52,5392,593.51,605,5002,593.50
2024-05-292,6322,659.52,598.52,601.51,194,9002,601.50
2024-05-282,6752,679.52,636.52,666917,9002,666
2024-05-272,666.52,7012,650.52,695.5951,3002,695.50
2024-05-242,6712,683.52,6472,666.51,243,2002,666.50
2024-05-232,7832,7832,7022,7191,420,4002,719
2024-05-222,705.52,7292,6942,713.51,151,4002,713.50
2024-05-212,783.52,7852,7072,7081,154,7002,708
2024-05-202,796.52,8192,7352,767.51,582,2002,767.50
2024-05-172,733.52,7742,710.52,748.51,641,3002,748.50
2024-05-162,6972,702.52,647.52,695.51,494,7002,695.50
2024-05-152,8002,8002,6912,693.51,644,0002,693.50
2024-05-142,6442,694.52,643.52,6551,684,6002,655
2024-05-132,603.52,643.52,560.52,622.52,208,9002,622.50
2024-05-102,6542,657.52,5762,6093,953,6002,609
2024-05-092,6382,765.52,636.52,7042,593,8002,704
2024-05-082,6502,7122,6352,655.51,525,4002,655.50
2024-05-072,6762,6802,640.52,650.51,502,3002,650.50
2024-05-022,6332,668.52,6252,660.51,626,6002,660.50
2024-05-012,564.52,6622,5572,641.52,354,0002,641.50
2024-04-302,511.52,5382,498.52,533.51,803,1002,533.50
2024-04-262,454.52,506.52,4482,487.51,103,3002,487.50
2024-04-252,503.52,5072,4792,4881,167,1002,488
2024-04-242,4802,5452,473.52,526.51,112,6002,526.50
2024-04-232,4802,497.52,456.52,4881,486,2002,488
2024-04-222,3722,451.52,3222,450.52,041,0002,450.50
2024-04-192,441.52,446.52,3052,3222,440,4002,322
2024-04-182,4312,483.52,417.52,450.51,118,3002,450.50
2024-04-172,474.52,474.52,431.52,4401,577,9002,440
2024-04-162,438.52,4842,406.52,468.51,782,7002,468.50
2024-04-152,4802,4942,438.52,447.51,310,2002,447.50
2024-04-122,499.52,5482,4932,5001,384,1002,500
2024-04-112,4452,519.52,4352,503.51,597,5002,503.50
2024-04-102,4812,5182,474.52,4792,108,1002,479
2024-04-092,5252,5262,472.52,4811,556,1002,481
2024-04-082,535.52,5382,4782,5091,442,4002,509
2024-04-052,5242,5272,488.52,5081,513,1002,508
2024-04-042,5712,606.52,5312,551.51,529,3002,551.50
2024-04-032,5782,5852,540.52,569.51,296,3002,569.50
2024-04-022,6892,6962,595.52,6061,665,6002,606
2024-04-012,6952,722.52,660.52,688.51,246,8002,688.50
2024-03-292,6852,6852,6372,661.51,341,4002,661.50
2024-03-282,7232,7412,6762,687.51,118,5002,687.50
2024-03-278,0678,2498,0238,237540,5002,745.67
2024-03-268,0418,0797,9588,022538,5002,674
2024-03-258,3908,3908,1308,130402,0002,710
2024-03-228,4708,4778,3338,389322,1002,796.33
2024-03-218,4358,4918,3638,421504,6002,807
2024-03-198,3978,4628,3368,405461,1002,801.67
2024-03-188,0828,4438,0668,387527,2002,795.67
2024-03-157,8878,0777,8838,025655,5002,675
2024-03-147,8807,9907,7947,942495,2002,647.33
2024-03-138,0858,1657,9597,985566,3002,661.67
2024-03-128,0308,1297,8948,103452,9002,701
2024-03-118,0628,1097,9708,100622,5002,700
2024-03-088,1228,2458,0568,212766,0002,737.33
2024-03-078,4258,4858,2588,272537,7002,757.33
2024-03-068,1168,3408,1098,340465,3002,780
2024-03-058,3278,3758,2288,249365,4002,749.67
2024-03-048,4208,4558,2588,279680,4002,759.67
2024-03-018,4128,4498,3208,408419,8002,802.67
2024-02-298,3438,4608,3108,4201,038,8002,806.67
2024-02-288,1838,3268,1268,315550,3002,771.67
2024-02-278,1358,2458,1288,234416,1002,744.67
2024-02-268,0808,2728,0748,131585,3002,710.33
2024-02-227,9308,0847,8848,047557,1002,682.33
2024-02-217,8977,9547,7847,890653,6002,630
2024-02-208,1208,1337,9517,989629,6002,663
2024-02-198,0858,1948,0078,170443,9002,723.33
2024-02-168,2508,2798,0538,138805,0002,712.67
2024-02-158,2628,2908,0008,196583,5002,732
2024-02-147,8738,2637,8358,2251,104,7002,741.67
2024-02-137,9798,1727,9088,1351,465,4002,711.67
2024-02-097,6637,7907,6617,712496,3002,570.67
2024-02-087,7797,8127,5747,779851,4002,593
2024-02-077,6587,6847,5157,613614,8002,537.67
2024-02-067,7877,8527,6667,701567,6002,567
2024-02-058,0228,0347,7817,786620,4002,595.33
2024-02-027,9978,0377,9648,001320,0002,667
2024-02-017,9227,9737,8067,909428,8002,636.33
2024-01-317,8488,0217,8118,008480,9002,669.33
2024-01-308,0438,0697,8577,880439,1002,626.67
2024-01-298,0598,0687,9427,983391,0002,661
2024-01-267,9007,9507,8227,912502,0002,637.33
2024-01-258,0808,1247,9207,966553,6002,655.33
2024-01-248,3978,4058,0318,055970,9002,685
2024-01-238,3608,4808,3468,397496,7002,799
2024-01-228,3298,4448,2648,360616,8002,786.67
2024-01-198,3388,3558,2638,307530,3002,769
2024-01-188,0958,2088,0898,153442,7002,717.67
2024-01-178,3508,4008,0768,090683,5002,696.67
2024-01-168,4938,5698,4318,431355,7002,810.33
2024-01-158,5508,5508,3338,493418,9002,831
2024-01-128,5008,5588,4308,510415,0002,836.67
2024-01-118,4838,5658,4018,427426,8002,809
2024-01-108,2028,4588,1898,417673,9002,805.67
2024-01-097,8908,2127,8868,104638,7002,701.33
2024-01-057,8497,8807,7337,793365,9002,597.67
2024-01-047,8007,8027,6697,789482,7002,596.33

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