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 |
---|---|---|---|---|---|---|
2025-02-13 | 2,764 | 2,835.5 | 2,756 | 2,765 | 1,791,400 | 2,765 |
2025-02-12 | 2,805 | 2,893 | 2,791.5 | 2,864 | 1,653,300 | 2,864 |
2025-02-10 | 2,784 | 2,803.5 | 2,763 | 2,786 | 828,100 | 2,786 |
2025-02-07 | 2,808.5 | 2,829.5 | 2,791 | 2,807 | 647,800 | 2,807 |
2025-02-06 | 2,845 | 2,861 | 2,829.5 | 2,844.5 | 1,000,700 | 2,844.50 |
2025-02-05 | 2,875 | 2,890 | 2,803 | 2,819.5 | 1,193,700 | 2,819.50 |
2025-02-04 | 2,917.5 | 2,922.5 | 2,857.5 | 2,870.5 | 801,800 | 2,870.50 |
2025-02-03 | 2,881 | 2,981 | 2,864 | 2,895.5 | 1,099,300 | 2,895.50 |
2025-01-31 | 3,014 | 3,014 | 2,975.5 | 2,981 | 989,000 | 2,981 |
2025-01-30 | 3,026 | 3,037 | 2,996.5 | 3,005 | 639,800 | 3,005 |
2025-01-29 | 3,054 | 3,063 | 3,032 | 3,048 | 813,300 | 3,048 |
2025-01-28 | 2,997.5 | 3,052 | 2,956 | 3,040 | 943,500 | 3,040 |
2025-01-27 | 3,000 | 3,023 | 2,978.5 | 3,009 | 752,600 | 3,009 |
2025-01-24 | 2,975.5 | 3,011 | 2,960.5 | 2,961.5 | 812,800 | 2,961.50 |
2025-01-23 | 2,956 | 2,985.5 | 2,928.5 | 2,964 | 772,800 | 2,964 |
2025-01-22 | 2,984 | 2,990.5 | 2,940 | 2,944.5 | 937,400 | 2,944.50 |
2025-01-21 | 2,929.5 | 2,939.5 | 2,898 | 2,934 | 690,500 | 2,934 |
2025-01-20 | 2,915.5 | 2,947.5 | 2,909.5 | 2,929.5 | 916,300 | 2,929.50 |
2025-01-17 | 2,940 | 2,940 | 2,885 | 2,903.5 | 1,003,800 | 2,903.50 |
2025-01-16 | 2,991.5 | 3,002 | 2,946.5 | 2,949 | 1,088,700 | 2,949 |
2025-01-15 | 2,984.5 | 2,987 | 2,930 | 2,942 | 1,015,400 | 2,942 |
2025-01-14 | 2,935.5 | 2,970.5 | 2,917.5 | 2,943.5 | 1,694,900 | 2,943.50 |
2025-01-10 | 2,850 | 2,939.5 | 2,845 | 2,912 | 1,740,300 | 2,912 |
2025-01-09 | 2,849 | 2,860 | 2,818 | 2,845 | 1,427,700 | 2,845 |
2025-01-08 | 2,847 | 2,884.5 | 2,827.5 | 2,854 | 1,427,300 | 2,854 |
2025-01-07 | 2,835.5 | 2,869.5 | 2,824.5 | 2,842.5 | 1,155,100 | 2,842.50 |
2025-01-06 | 2,937 | 2,937 | 2,816 | 2,829 | 1,402,000 | 2,829 |
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