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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,408.5 | 2,478 | 2,405.5 | 2,436 | 1,258,600 | 2,436 |
| 2024-07-25 | 2,450 | 2,465 | 2,403 | 2,412.5 | 1,702,100 | 2,412.50 |
| 2024-07-24 | 2,490 | 2,493.5 | 2,432.5 | 2,435 | 1,491,300 | 2,435 |
| 2024-07-23 | 2,544.5 | 2,564 | 2,503 | 2,509.5 | 905,900 | 2,509.50 |
| 2024-07-22 | 2,562 | 2,570.5 | 2,523 | 2,551 | 967,400 | 2,551 |
| 2024-07-19 | 2,504 | 2,587 | 2,502 | 2,574.5 | 1,288,900 | 2,574.50 |
| 2024-07-18 | 2,480 | 2,557 | 2,480 | 2,525.5 | 1,356,100 | 2,525.50 |
| 2024-07-17 | 2,547 | 2,575 | 2,506 | 2,508.5 | 1,379,100 | 2,508.50 |
| 2024-07-16 | 2,578.5 | 2,593.5 | 2,530.5 | 2,537 | 1,412,700 | 2,537 |
| 2024-07-12 | 2,521 | 2,603.5 | 2,519 | 2,594.5 | 1,045,100 | 2,594.50 |
| 2024-07-11 | 2,570 | 2,588 | 2,545.5 | 2,565 | 1,096,700 | 2,565 |
| 2024-07-10 | 2,520 | 2,533 | 2,491 | 2,531.5 | 1,162,900 | 2,531.50 |
| 2024-07-09 | 2,471 | 2,553 | 2,455 | 2,543 | 1,126,100 | 2,543 |
| 2024-07-08 | 2,510 | 2,526.5 | 2,488 | 2,494.5 | 1,181,200 | 2,494.50 |
| 2024-07-05 | 2,522.5 | 2,529.5 | 2,500.5 | 2,516.5 | 708,600 | 2,516.50 |
| 2024-07-04 | 2,518 | 2,551 | 2,510.5 | 2,528 | 921,400 | 2,528 |
| 2024-07-03 | 2,520.5 | 2,522 | 2,472.5 | 2,508 | 1,453,200 | 2,508 |
| 2024-07-02 | 2,500 | 2,543 | 2,474.5 | 2,537 | 1,466,900 | 2,537 |
| 2024-07-01 | 2,608.5 | 2,619.5 | 2,517 | 2,526.5 | 861,300 | 2,526.50 |
| 2024-06-28 | 2,571 | 2,612 | 2,548 | 2,591 | 1,436,400 | 2,591 |
| 2024-06-27 | 2,578.5 | 2,598 | 2,552 | 2,571.5 | 1,443,700 | 2,571.50 |
| 2024-06-26 | 2,562 | 2,604 | 2,527 | 2,577 | 1,875,300 | 2,577 |
| 2024-06-25 | 2,537 | 2,566.5 | 2,511.5 | 2,556.5 | 1,277,000 | 2,556.50 |
| 2024-06-24 | 2,490 | 2,548 | 2,482.5 | 2,523 | 1,288,800 | 2,523 |
| 2024-06-21 | 2,494 | 2,498 | 2,466 | 2,482.5 | 1,737,300 | 2,482.50 |
| 2024-06-20 | 2,471 | 2,493 | 2,451 | 2,473 | 876,800 | 2,473 |
| 2024-06-19 | 2,504 | 2,533 | 2,460 | 2,480 | 920,200 | 2,480 |
| 2024-06-18 | 2,544 | 2,565.5 | 2,504 | 2,516 | 923,600 | 2,516 |
| 2024-06-17 | 2,502.5 | 2,535 | 2,491.5 | 2,529 | 1,153,200 | 2,529 |
| 2024-06-14 | 2,510 | 2,550.5 | 2,470.5 | 2,500 | 1,984,300 | 2,500 |
| 2024-06-13 | 2,623 | 2,627.5 | 2,555 | 2,560 | 685,400 | 2,560 |
| 2024-06-12 | 2,590.5 | 2,622 | 2,579 | 2,605 | 932,100 | 2,605 |
| 2024-06-11 | 2,600 | 2,634.5 | 2,588.5 | 2,634 | 803,300 | 2,634 |
| 2024-06-10 | 2,619 | 2,629 | 2,588 | 2,600 | 866,700 | 2,600 |
| 2024-06-07 | 2,605 | 2,650.5 | 2,605 | 2,620 | 895,800 | 2,620 |
| 2024-06-06 | 2,680 | 2,701 | 2,612.5 | 2,623 | 884,300 | 2,623 |
| 2024-06-05 | 2,673 | 2,680 | 2,602 | 2,639 | 1,404,400 | 2,639 |
| 2024-06-04 | 2,693 | 2,805.5 | 2,527.5 | 2,653.5 | 5,472,200 | 2,653.50 |
| 2024-06-03 | 2,708 | 2,714.5 | 2,659.5 | 2,675 | 1,378,700 | 2,675 |
| 2024-05-31 | 2,633 | 2,699 | 2,631 | 2,679.5 | 3,782,900 | 2,679.50 |
| 2024-05-30 | 2,576.5 | 2,610.5 | 2,539 | 2,593.5 | 1,605,500 | 2,593.50 |
| 2024-05-29 | 2,632 | 2,659.5 | 2,598.5 | 2,601.5 | 1,194,900 | 2,601.50 |
| 2024-05-28 | 2,675 | 2,679.5 | 2,636.5 | 2,666 | 917,900 | 2,666 |
| 2024-05-27 | 2,666.5 | 2,701 | 2,650.5 | 2,695.5 | 951,300 | 2,695.50 |
| 2024-05-24 | 2,671 | 2,683.5 | 2,647 | 2,666.5 | 1,243,200 | 2,666.50 |
| 2024-05-23 | 2,783 | 2,783 | 2,702 | 2,719 | 1,420,400 | 2,719 |
| 2024-05-22 | 2,705.5 | 2,729 | 2,694 | 2,713.5 | 1,151,400 | 2,713.50 |
| 2024-05-21 | 2,783.5 | 2,785 | 2,707 | 2,708 | 1,154,700 | 2,708 |
| 2024-05-20 | 2,796.5 | 2,819 | 2,735 | 2,767.5 | 1,582,200 | 2,767.50 |
| 2024-05-17 | 2,733.5 | 2,774 | 2,710.5 | 2,748.5 | 1,641,300 | 2,748.50 |
| 2024-05-16 | 2,697 | 2,702.5 | 2,647.5 | 2,695.5 | 1,494,700 | 2,695.50 |
| 2024-05-15 | 2,800 | 2,800 | 2,691 | 2,693.5 | 1,644,000 | 2,693.50 |
| 2024-05-14 | 2,644 | 2,694.5 | 2,643.5 | 2,655 | 1,684,600 | 2,655 |
| 2024-05-13 | 2,603.5 | 2,643.5 | 2,560.5 | 2,622.5 | 2,208,900 | 2,622.50 |
| 2024-05-10 | 2,654 | 2,657.5 | 2,576 | 2,609 | 3,953,600 | 2,609 |
| 2024-05-09 | 2,638 | 2,765.5 | 2,636.5 | 2,704 | 2,593,800 | 2,704 |
| 2024-05-08 | 2,650 | 2,712 | 2,635 | 2,655.5 | 1,525,400 | 2,655.50 |
| 2024-05-07 | 2,676 | 2,680 | 2,640.5 | 2,650.5 | 1,502,300 | 2,650.50 |
| 2024-05-02 | 2,633 | 2,668.5 | 2,625 | 2,660.5 | 1,626,600 | 2,660.50 |
| 2024-05-01 | 2,564.5 | 2,662 | 2,557 | 2,641.5 | 2,354,000 | 2,641.50 |
| 2024-04-30 | 2,511.5 | 2,538 | 2,498.5 | 2,533.5 | 1,803,100 | 2,533.50 |
| 2024-04-26 | 2,454.5 | 2,506.5 | 2,448 | 2,487.5 | 1,103,300 | 2,487.50 |
| 2024-04-25 | 2,503.5 | 2,507 | 2,479 | 2,488 | 1,167,100 | 2,488 |
| 2024-04-24 | 2,480 | 2,545 | 2,473.5 | 2,526.5 | 1,112,600 | 2,526.50 |
| 2024-04-23 | 2,480 | 2,497.5 | 2,456.5 | 2,488 | 1,486,200 | 2,488 |
| 2024-04-22 | 2,372 | 2,451.5 | 2,322 | 2,450.5 | 2,041,000 | 2,450.50 |
| 2024-04-19 | 2,441.5 | 2,446.5 | 2,305 | 2,322 | 2,440,400 | 2,322 |
| 2024-04-18 | 2,431 | 2,483.5 | 2,417.5 | 2,450.5 | 1,118,300 | 2,450.50 |
| 2024-04-17 | 2,474.5 | 2,474.5 | 2,431.5 | 2,440 | 1,577,900 | 2,440 |
| 2024-04-16 | 2,438.5 | 2,484 | 2,406.5 | 2,468.5 | 1,782,700 | 2,468.50 |
| 2024-04-15 | 2,480 | 2,494 | 2,438.5 | 2,447.5 | 1,310,200 | 2,447.50 |
| 2024-04-12 | 2,499.5 | 2,548 | 2,493 | 2,500 | 1,384,100 | 2,500 |
| 2024-04-11 | 2,445 | 2,519.5 | 2,435 | 2,503.5 | 1,597,500 | 2,503.50 |
| 2024-04-10 | 2,481 | 2,518 | 2,474.5 | 2,479 | 2,108,100 | 2,479 |
| 2024-04-09 | 2,525 | 2,526 | 2,472.5 | 2,481 | 1,556,100 | 2,481 |
| 2024-04-08 | 2,535.5 | 2,538 | 2,478 | 2,509 | 1,442,400 | 2,509 |
| 2024-04-05 | 2,524 | 2,527 | 2,488.5 | 2,508 | 1,513,100 | 2,508 |
| 2024-04-04 | 2,571 | 2,606.5 | 2,531 | 2,551.5 | 1,529,300 | 2,551.50 |
| 2024-04-03 | 2,578 | 2,585 | 2,540.5 | 2,569.5 | 1,296,300 | 2,569.50 |
| 2024-04-02 | 2,689 | 2,696 | 2,595.5 | 2,606 | 1,665,600 | 2,606 |
| 2024-04-01 | 2,695 | 2,722.5 | 2,660.5 | 2,688.5 | 1,246,800 | 2,688.50 |
| 2024-03-29 | 2,685 | 2,685 | 2,637 | 2,661.5 | 1,341,400 | 2,661.50 |
| 2024-03-28 | 2,723 | 2,741 | 2,676 | 2,687.5 | 1,118,500 | 2,687.50 |
| 2024-03-27 | 8,067 | 8,249 | 8,023 | 8,237 | 540,500 | 2,745.67 |
| 2024-03-26 | 8,041 | 8,079 | 7,958 | 8,022 | 538,500 | 2,674 |
| 2024-03-25 | 8,390 | 8,390 | 8,130 | 8,130 | 402,000 | 2,710 |
| 2024-03-22 | 8,470 | 8,477 | 8,333 | 8,389 | 322,100 | 2,796.33 |
| 2024-03-21 | 8,435 | 8,491 | 8,363 | 8,421 | 504,600 | 2,807 |
| 2024-03-19 | 8,397 | 8,462 | 8,336 | 8,405 | 461,100 | 2,801.67 |
| 2024-03-18 | 8,082 | 8,443 | 8,066 | 8,387 | 527,200 | 2,795.67 |
| 2024-03-15 | 7,887 | 8,077 | 7,883 | 8,025 | 655,500 | 2,675 |
| 2024-03-14 | 7,880 | 7,990 | 7,794 | 7,942 | 495,200 | 2,647.33 |
| 2024-03-13 | 8,085 | 8,165 | 7,959 | 7,985 | 566,300 | 2,661.67 |
| 2024-03-12 | 8,030 | 8,129 | 7,894 | 8,103 | 452,900 | 2,701 |
| 2024-03-11 | 8,062 | 8,109 | 7,970 | 8,100 | 622,500 | 2,700 |
| 2024-03-08 | 8,122 | 8,245 | 8,056 | 8,212 | 766,000 | 2,737.33 |
| 2024-03-07 | 8,425 | 8,485 | 8,258 | 8,272 | 537,700 | 2,757.33 |
| 2024-03-06 | 8,116 | 8,340 | 8,109 | 8,340 | 465,300 | 2,780 |
| 2024-03-05 | 8,327 | 8,375 | 8,228 | 8,249 | 365,400 | 2,749.67 |
| 2024-03-04 | 8,420 | 8,455 | 8,258 | 8,279 | 680,400 | 2,759.67 |
| 2024-03-01 | 8,412 | 8,449 | 8,320 | 8,408 | 419,800 | 2,802.67 |
| 2024-02-29 | 8,343 | 8,460 | 8,310 | 8,420 | 1,038,800 | 2,806.67 |
| 2024-02-28 | 8,183 | 8,326 | 8,126 | 8,315 | 550,300 | 2,771.67 |
| 2024-02-27 | 8,135 | 8,245 | 8,128 | 8,234 | 416,100 | 2,744.67 |
| 2024-02-26 | 8,080 | 8,272 | 8,074 | 8,131 | 585,300 | 2,710.33 |
| 2024-02-22 | 7,930 | 8,084 | 7,884 | 8,047 | 557,100 | 2,682.33 |
| 2024-02-21 | 7,897 | 7,954 | 7,784 | 7,890 | 653,600 | 2,630 |
| 2024-02-20 | 8,120 | 8,133 | 7,951 | 7,989 | 629,600 | 2,663 |
| 2024-02-19 | 8,085 | 8,194 | 8,007 | 8,170 | 443,900 | 2,723.33 |
| 2024-02-16 | 8,250 | 8,279 | 8,053 | 8,138 | 805,000 | 2,712.67 |
| 2024-02-15 | 8,262 | 8,290 | 8,000 | 8,196 | 583,500 | 2,732 |
| 2024-02-14 | 7,873 | 8,263 | 7,835 | 8,225 | 1,104,700 | 2,741.67 |
| 2024-02-13 | 7,979 | 8,172 | 7,908 | 8,135 | 1,465,400 | 2,711.67 |
| 2024-02-09 | 7,663 | 7,790 | 7,661 | 7,712 | 496,300 | 2,570.67 |
| 2024-02-08 | 7,779 | 7,812 | 7,574 | 7,779 | 851,400 | 2,593 |
| 2024-02-07 | 7,658 | 7,684 | 7,515 | 7,613 | 614,800 | 2,537.67 |
| 2024-02-06 | 7,787 | 7,852 | 7,666 | 7,701 | 567,600 | 2,567 |
| 2024-02-05 | 8,022 | 8,034 | 7,781 | 7,786 | 620,400 | 2,595.33 |
| 2024-02-02 | 7,997 | 8,037 | 7,964 | 8,001 | 320,000 | 2,667 |
| 2024-02-01 | 7,922 | 7,973 | 7,806 | 7,909 | 428,800 | 2,636.33 |
| 2024-01-31 | 7,848 | 8,021 | 7,811 | 8,008 | 480,900 | 2,669.33 |
| 2024-01-30 | 8,043 | 8,069 | 7,857 | 7,880 | 439,100 | 2,626.67 |
| 2024-01-29 | 8,059 | 8,068 | 7,942 | 7,983 | 391,000 | 2,661 |
| 2024-01-26 | 7,900 | 7,950 | 7,822 | 7,912 | 502,000 | 2,637.33 |
| 2024-01-25 | 8,080 | 8,124 | 7,920 | 7,966 | 553,600 | 2,655.33 |
| 2024-01-24 | 8,397 | 8,405 | 8,031 | 8,055 | 970,900 | 2,685 |
| 2024-01-23 | 8,360 | 8,480 | 8,346 | 8,397 | 496,700 | 2,799 |
| 2024-01-22 | 8,329 | 8,444 | 8,264 | 8,360 | 616,800 | 2,786.67 |
| 2024-01-19 | 8,338 | 8,355 | 8,263 | 8,307 | 530,300 | 2,769 |
| 2024-01-18 | 8,095 | 8,208 | 8,089 | 8,153 | 442,700 | 2,717.67 |
| 2024-01-17 | 8,350 | 8,400 | 8,076 | 8,090 | 683,500 | 2,696.67 |
| 2024-01-16 | 8,493 | 8,569 | 8,431 | 8,431 | 355,700 | 2,810.33 |
| 2024-01-15 | 8,550 | 8,550 | 8,333 | 8,493 | 418,900 | 2,831 |
| 2024-01-12 | 8,500 | 8,558 | 8,430 | 8,510 | 415,000 | 2,836.67 |
| 2024-01-11 | 8,483 | 8,565 | 8,401 | 8,427 | 426,800 | 2,809 |
| 2024-01-10 | 8,202 | 8,458 | 8,189 | 8,417 | 673,900 | 2,805.67 |
| 2024-01-09 | 7,890 | 8,212 | 7,886 | 8,104 | 638,700 | 2,701.33 |
| 2024-01-05 | 7,849 | 7,880 | 7,733 | 7,793 | 365,900 | 2,597.67 |
| 2024-01-04 | 7,800 | 7,802 | 7,669 | 7,789 | 482,700 | 2,596.33 |
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
