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
2025-02-132,7642,835.52,7562,7651,791,4002,765
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