6869 シスメックス(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1,600 | 1,605.5 | 1,569.5 | 1,569.5 | 3,797,000 | 1,569.50 |
| 2026-01-15 | 1,581 | 1,609.5 | 1,581 | 1,600 | 2,642,400 | 1,600 |
| 2026-01-14 | 1,581 | 1,609.5 | 1,576.5 | 1,608 | 2,879,100 | 1,608 |
| 2026-01-13 | 1,587.5 | 1,605.5 | 1,571.5 | 1,590.5 | 3,597,800 | 1,590.50 |
| 2026-01-09 | 1,591 | 1,602 | 1,577 | 1,577 | 3,224,800 | 1,577 |
| 2026-01-08 | 1,577.5 | 1,582 | 1,552.5 | 1,567 | 2,468,100 | 1,567 |
| 2026-01-07 | 1,579.5 | 1,591 | 1,565 | 1,582 | 2,505,400 | 1,582 |
| 2026-01-06 | 1,567.5 | 1,580.5 | 1,561 | 1,572 | 3,249,100 | 1,572 |
| 2026-01-05 | 1,543 | 1,557 | 1,516.5 | 1,534.5 | 3,374,200 | 1,534.50 |
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