2,399円
シスメックスの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2017/07/24 | 6,280.0 | 6,310.0 | 6,260.0 | 6,280.0 | 2,093.3 | 375,000 |
| 2017/07/21 | 6,310.0 | 6,320.0 | 6,270.0 | 6,300.0 | 2,099.9 | 440,800 |
| 2017/07/20 | 6,310.0 | 6,350.0 | 6,290.0 | 6,310.0 | 2,103.3 | 322,700 |
| 2017/07/19 | 6,270.0 | 6,310.0 | 6,260.0 | 6,290.0 | 2,096.6 | 560,400 |
| 2017/07/18 | 6,390.0 | 6,390.0 | 6,320.0 | 6,320.0 | 2,106.6 | 429,300 |
| 2017/07/14 | 6,380.0 | 6,390.0 | 6,350.0 | 6,360.0 | 2,119.9 | 427,100 |
| 2017/07/13 | 6,380.0 | 6,420.0 | 6,340.0 | 6,360.0 | 2,119.9 | 471,400 |
| 2017/07/12 | 6,390.0 | 6,420.0 | 6,350.0 | 6,360.0 | 2,119.9 | 569,800 |
| 2017/07/11 | 6,360.0 | 6,440.0 | 6,340.0 | 6,360.0 | 2,119.9 | 668,400 |
| 2017/07/10 | 6,410.0 | 6,430.0 | 6,360.0 | 6,360.0 | 2,119.9 | 708,700 |
| 2017/07/07 | 6,400.0 | 6,410.0 | 6,330.0 | 6,340.0 | 2,113.3 | 862,100 |
| 2017/07/06 | 6,490.0 | 6,500.0 | 6,430.0 | 6,450.0 | 2,149.9 | 520,700 |
| 2017/07/05 | 6,430.0 | 6,510.0 | 6,410.0 | 6,490.0 | 2,163.3 | 519,700 |
| 2017/07/04 | 6,650.0 | 6,660.0 | 6,440.0 | 6,470.0 | 2,156.6 | 679,600 |
| 2017/07/03 | 6,730.0 | 6,740.0 | 6,630.0 | 6,640.0 | 2,213.3 | 358,400 |
| 2017/06/30 | 6,740.0 | 6,780.0 | 6,680.0 | 6,710.0 | 2,236.6 | 487,900 |
| 2017/06/29 | 6,830.0 | 6,830.0 | 6,750.0 | 6,800.0 | 2,266.6 | 306,000 |
| 2017/06/28 | 6,800.0 | 6,860.0 | 6,750.0 | 6,770.0 | 2,256.6 | 333,400 |
| 2017/06/27 | 6,830.0 | 6,860.0 | 6,800.0 | 6,830.0 | 2,276.6 | 446,400 |
| 2017/06/26 | 6,740.0 | 6,820.0 | 6,740.0 | 6,800.0 | 2,266.6 | 248,500 |
おすすめ条件でスクリーニングされた銘柄を見る
シスメックスの取引履歴を振り返りませんか？
シスメックスの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
