シスメックス

6869

プライム/電気機器/SYSMEX CORPORATION

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	1,400.0	1,444.0	1,399.5	1,403.5	-3.0	-0.21%	5,222,400
2026-03-12	1,431.0	1,448.5	1,401.0	1,406.5	-45.5	-3.13%	4,865,600
2026-03-11	1,483.0	1,510.0	1,452.0	1,452.0	-58.5	-3.87%	6,359,300
2026-03-10	1,526.0	1,530.0	1,492.0	1,510.5	-45.0	-2.89%	5,392,200
2026-03-09	1,519.0	1,555.5	1,502.5	1,555.5	+14.5	+0.94%	8,662,400
2026-03-06	1,509.0	1,568.5	1,498.0	1,541.0	+122.0	+8.60%	9,278,200
2026-03-05	1,450.5	1,472.0	1,419.0	1,419.0	-1.5	-0.11%	5,151,400
2026-03-04	1,465.0	1,468.0	1,407.5	1,420.5	-45.0	-3.07%	6,418,600
2026-03-03	1,493.0	1,508.5	1,457.5	1,465.5	-9.0	-0.61%	6,736,400
2026-03-02	1,500.0	1,502.0	1,457.5	1,474.5	+2.5	+0.17%	4,915,200
2026-02-27	1,430.0	1,472.0	1,423.0	1,472.0	+70.0	+4.99%	8,791,300
2026-02-26	1,385.0	1,423.0	1,381.0	1,402.0	+20.5	+1.48%	3,647,700
2026-02-25	1,367.0	1,398.0	1,360.0	1,381.5	+19.0	+1.39%	3,896,900
2026-02-24	1,360.0	1,383.0	1,355.5	1,362.5	+24.0	+1.79%	5,544,100
2026-02-20	1,332.0	1,342.0	1,314.0	1,338.5	+7.0	+0.53%	3,945,100
2026-02-19	1,327.0	1,344.0	1,300.0	1,331.5	+50.0	+3.90%	4,911,000
2026-02-18	1,282.0	1,291.0	1,268.0	1,281.5	+1.5	+0.12%	5,331,900
2026-02-17	1,310.0	1,315.0	1,280.0	1,280.0	-45.0	-3.40%	5,983,100
2026-02-16	1,344.0	1,360.5	1,315.0	1,325.0	+24.0	+1.84%	8,038,700
2026-02-13	1,449.0	1,468.5	1,296.0	1,301.0	-283.0	-17.87%	17,000,700
2026-02-12	1,584.0	1,608.0	1,574.0	1,584.0	+52.5	+3.43%	7,288,200
2026-02-10	1,524.0	1,546.0	1,516.5	1,531.5	+11.0	+0.72%	2,734,100
2026-02-09	1,495.0	1,521.0	1,490.0	1,520.5	+26.0	+1.74%	3,196,100
2026-02-06	1,474.0	1,494.5	1,463.0	1,494.5	+2.5	+0.17%	2,696,800
2026-02-05	1,490.0	1,510.0	1,481.0	1,492.0	+18.0	+1.22%	2,728,600
2026-02-04	1,460.5	1,478.5	1,457.0	1,474.0	+2.5	+0.17%	2,191,700
2026-02-03	1,470.0	1,487.5	1,469.0	1,471.5	+7.5	+0.51%	2,700,100
2026-02-02	1,500.0	1,500.0	1,453.5	1,464.0	-3.0	-0.20%	2,507,200
2026-01-30	1,452.5	1,471.0	1,441.0	1,467.0	+27.0	+1.88%	2,902,700
2026-01-29	1,455.0	1,459.0	1,430.0	1,440.0	-22.5	-1.54%	2,833,900
2026-01-28	1,460.0	1,478.0	1,457.5	1,462.5	-17.0	-1.15%	2,629,600
2026-01-27	1,509.0	1,513.0	1,479.5	1,479.5	-39.0	-2.57%	3,827,000
2026-01-26	1,550.0	1,558.5	1,518.5	1,518.5	-46.0	-2.94%	2,671,100
2026-01-23	1,567.5	1,572.0	1,548.5	1,564.5	+25.0	+1.62%	2,682,300
2026-01-22	1,573.0	1,574.0	1,539.5	1,539.5	-15.0	-0.96%	3,275,000
2026-01-21	1,570.0	1,578.0	1,525.0	1,554.5	-25.5	-1.61%	4,738,300
2026-01-20	1,574.0	1,589.5	1,569.0	1,580.0	+1.5	+0.10%	2,861,100
2026-01-19	1,565.0	1,580.0	1,548.5	1,578.5	+9.0	+0.57%	2,533,900
2026-01-16	1,600.0	1,605.5	1,569.5	1,569.5	-30.5	-1.91%	3,797,000
2026-01-15	1,581.0	1,609.5	1,581.0	1,600.0	-8.0	-0.50%	2,642,400
2026-01-14	1,581.0	1,609.5	1,576.5	1,608.0	+17.5	+1.10%	2,879,100
2026-01-13	1,587.5	1,605.5	1,571.5	1,590.5	+13.5	+0.86%	3,597,800
2026-01-09	1,591.0	1,602.0	1,577.0	1,577.0	+10.0	+0.64%	3,224,800
2026-01-08	1,577.5	1,582.0	1,552.5	1,567.0	-15.0	-0.95%	2,468,100
2026-01-07	1,579.5	1,591.0	1,565.0	1,582.0	+10.0	+0.64%	2,505,400
2026-01-06	1,567.5	1,580.5	1,561.0	1,572.0	+37.5	+2.44%	3,249,100
2026-01-05	1,543.0	1,557.0	1,516.5	1,534.5	-8.0	-0.52%	3,374,200
2025-12-30	1,572.5	1,573.0	1,537.5	1,542.5	-7.5	-0.48%	2,787,400
2025-12-29	1,541.0	1,555.5	1,540.5	1,550.0	+5.0	+0.32%	2,068,700
2025-12-26	1,555.0	1,557.0	1,545.0	1,545.0	-5.5	-0.35%	2,051,500
2025-12-25	1,565.0	1,565.0	1,545.0	1,550.5	-7.5	-0.48%	1,398,800
2025-12-24	1,565.0	1,578.5	1,554.0	1,558.0	-20.5	-1.30%	2,200,700
2025-12-23	1,558.0	1,578.5	1,558.0	1,578.5	+25.5	+1.64%	2,760,200
2025-12-22	1,560.0	1,574.0	1,542.0	1,553.0	-8.5	-0.54%	3,389,700
2025-12-19	1,580.0	1,586.5	1,551.0	1,561.5	+1.0	+0.06%	6,278,500
2025-12-18	1,540.0	1,564.0	1,534.0	1,560.5	+38.0	+2.50%	4,373,100
2025-12-17	1,525.5	1,538.5	1,507.0	1,522.5	-2.5	-0.16%	4,934,700
2025-12-16	1,539.5	1,546.5	1,523.0	1,525.0	+10.0	+0.66%	5,049,400
2025-12-15	1,505.0	1,515.0	1,485.0	1,515.0	+51.5	+3.52%	4,117,500
2025-12-12	1,473.5	1,485.0	1,462.0	1,463.5	-17.0	-1.15%	3,165,500
2025-12-11	1,488.0	1,492.0	1,473.5	1,480.5	+7.5	+0.51%	2,824,300
2025-12-10	1,467.0	1,473.0	1,458.0	1,473.0	+6.0	+0.41%	3,545,400
2025-12-09	1,442.5	1,467.0	1,442.0	1,467.0	+18.5	+1.28%	3,529,200
2025-12-08	1,459.0	1,459.5	1,439.0	1,448.5	-10.0	-0.69%	3,420,400
2025-12-05	1,476.5	1,484.5	1,451.0	1,458.5	-27.5	-1.85%	3,187,900
2025-12-04	1,451.0	1,486.0	1,443.0	1,486.0	+32.0	+2.20%	3,239,900
2025-12-03	1,450.0	1,459.0	1,435.0	1,454.0	-7.0	-0.48%	3,220,700
2025-12-02	1,448.0	1,474.5	1,445.0	1,461.0	+16.0	+1.11%	4,155,100
2025-12-01	1,480.5	1,482.0	1,440.0	1,445.0	-41.0	-2.76%	4,274,000
2025-11-28	1,500.0	1,510.0	1,486.0	1,486.0	-19.0	-1.26%	4,839,100
2025-11-27	1,520.0	1,530.5	1,502.5	1,505.0	-32.5	-2.11%	3,291,000
2025-11-26	1,542.0	1,566.0	1,533.5	1,537.5	-28.5	-1.82%	3,243,800
2025-11-25	1,580.0	1,584.0	1,546.5	1,566.0	+7.5	+0.48%	4,687,100
2025-11-21	1,500.5	1,566.5	1,500.5	1,558.5	+61.5	+4.11%	5,941,700
2025-11-20	1,502.0	1,530.0	1,497.0	1,497.0	-5.0	-0.33%	2,872,500
2025-11-19	1,507.0	1,517.5	1,501.5	1,502.0	-11.5	-0.76%	3,120,200
2025-11-18	1,522.5	1,547.5	1,513.5	1,513.5	-16.5	-1.08%	3,393,400
2025-11-17	1,555.0	1,567.0	1,524.5	1,530.0	-35.0	-2.24%	3,041,600
2025-11-14	1,571.5	1,579.0	1,560.0	1,565.0	-23.5	-1.48%	3,819,900
2025-11-13	1,614.0	1,614.5	1,580.0	1,588.5	-27.5	-1.70%	3,747,200
2025-11-12	1,630.0	1,645.0	1,601.0	1,616.0	-14.0	-0.86%	5,856,600
2025-11-11	1,670.0	1,674.0	1,623.0	1,630.0	-38.5	-2.31%	4,023,300
2025-11-10	1,699.5	1,699.5	1,654.0	1,668.5	+31.0	+1.89%	3,851,300
2025-11-07	1,650.0	1,654.5	1,616.5	1,637.5	+27.5	+1.71%	3,933,800
2025-11-06	1,627.0	1,642.0	1,594.5	1,610.0	-97.0	-5.68%	6,732,400
2025-11-05	1,730.0	1,749.0	1,685.5	1,707.0	+0.5	+0.03%	4,492,500
2025-11-04	1,714.0	1,729.5	1,698.0	1,706.5	-20.5	-1.19%	5,399,300
2025-10-31	1,740.0	1,741.0	1,717.5	1,727.0	+2.5	+0.14%	2,474,200
2025-10-30	1,720.0	1,740.0	1,711.5	1,724.5	-9.0	-0.52%	4,604,500
2025-10-29	1,767.0	1,778.5	1,727.0	1,733.5	-50.5	-2.83%	3,143,700
2025-10-28	1,785.0	1,801.5	1,771.5	1,784.0	-21.5	-1.19%	2,878,100
2025-10-27	1,805.0	1,829.5	1,801.5	1,805.5	+5.5	+0.31%	3,263,400
2025-10-24	1,806.5	1,821.0	1,795.5	1,800.0	-29.0	-1.59%	3,298,900
2025-10-23	1,828.0	1,844.0	1,823.5	1,829.0	-11.0	-0.60%	2,926,400
2025-10-22	1,818.0	1,845.0	1,815.0	1,840.0	+17.0	+0.93%	3,174,300
2025-10-21	1,822.0	1,833.5	1,811.0	1,823.0	+1.5	+0.08%	2,471,100
2025-10-20	1,801.0	1,827.0	1,798.0	1,821.5	+18.0	+1.00%	2,713,900
2025-10-17	1,822.5	1,824.0	1,794.5	1,803.5	+17.5	+0.98%	2,695,000
2025-10-16	1,771.5	1,790.0	1,757.0	1,786.0	+16.5	+0.93%	2,809,000
2025-10-15	1,778.5	1,792.5	1,768.5	1,769.5	-7.5	-0.42%	2,965,800
2025-10-14	1,818.5	1,827.5	1,773.5	1,777.0	-106.0	-5.63%	4,093,400
2025-10-10	1,876.0	1,919.0	1,871.0	1,883.0	+14.5	+0.78%	3,063,800
2025-10-09	1,865.0	1,874.5	1,857.5	1,868.5	-7.0	-0.37%	1,709,600
2025-10-08	1,886.0	1,899.5	1,865.0	1,875.5	-27.5	-1.45%	2,196,900
2025-10-07	1,905.0	1,911.0	1,883.5	1,903.0	-2.0	-0.10%	2,261,900
2025-10-06	1,816.0	1,906.0	1,810.5	1,905.0	+121.0	+6.78%	5,136,700
2025-10-03	1,774.0	1,786.5	1,765.5	1,784.0	+5.0	+0.28%	3,014,300
2025-10-02	1,800.0	1,803.5	1,763.5	1,779.0	-47.0	-2.57%	3,333,200
2025-10-01	1,823.0	1,836.0	1,816.0	1,826.0	+1.5	+0.08%	2,077,700
2025-09-30	1,837.5	1,839.0	1,820.0	1,824.5	-4.5	-0.25%	1,891,000
2025-09-29	1,806.0	1,837.5	1,801.0	1,829.0	+4.5	+0.25%	2,923,400
2025-09-26	1,822.5	1,836.0	1,808.5	1,824.5	-11.5	-0.63%	2,952,400
2025-09-25	1,849.5	1,855.0	1,830.0	1,836.0	-14.5	-0.78%	2,267,800
2025-09-24	1,854.0	1,861.0	1,824.0	1,850.5	-16.5	-0.88%	3,077,400
2025-09-22	1,857.0	1,891.0	1,851.0	1,867.0	+3.0	+0.16%	2,364,100
2025-09-19	1,889.0	1,895.5	1,864.0	1,864.0	-46.0	-2.41%	4,012,800
2025-09-18	1,905.5	1,917.0	1,896.0	1,910.0	+10.5	+0.55%	1,399,300
2025-09-17	1,896.0	1,907.0	1,878.5	1,899.5	+14.0	+0.74%	1,689,400
2025-09-16	1,872.0	1,899.5	1,868.0	1,885.5	-5.5	-0.29%	1,993,700
2025-09-12	1,895.0	1,896.0	1,871.0	1,891.0	—	—	2,448,900

直近120営業日分を表示