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) |
|---|---|---|---|---|---|---|
| 2018/07/13 | 10,550.0 | 10,850.0 | 10,530.0 | 10,810.0 | 3,603.2 | 365,000 |
| 2018/07/12 | 10,400.0 | 10,600.0 | 10,340.0 | 10,550.0 | 3,516.6 | 321,400 |
| 2018/07/11 | 10,220.0 | 10,290.0 | 10,060.0 | 10,260.0 | 3,419.9 | 451,600 |
| 2018/07/10 | 10,560.0 | 10,580.0 | 10,330.0 | 10,330.0 | 3,443.2 | 462,100 |
| 2018/07/09 | 10,390.0 | 10,520.0 | 10,260.0 | 10,490.0 | 3,496.6 | 423,800 |
| 2018/07/06 | 10,400.0 | 10,400.0 | 10,180.0 | 10,330.0 | 3,443.2 | 375,800 |
| 2018/07/05 | 10,210.0 | 10,290.0 | 10,130.0 | 10,160.0 | 3,386.6 | 375,500 |
| 2018/07/04 | 10,150.0 | 10,260.0 | 10,020.0 | 10,230.0 | 3,409.9 | 361,500 |
| 2018/07/03 | 10,130.0 | 10,420.0 | 10,130.0 | 10,230.0 | 3,409.9 | 691,400 |
| 2018/07/02 | 10,220.0 | 10,350.0 | 9,970.0 | 9,990.0 | 3,329.9 | 501,200 |
| 2018/06/29 | 10,660.0 | 10,720.0 | 10,290.0 | 10,340.0 | 3,446.6 | 753,300 |
| 2018/06/28 | 10,750.0 | 10,790.0 | 10,520.0 | 10,610.0 | 3,536.6 | 505,200 |
| 2018/06/27 | 10,660.0 | 10,880.0 | 10,590.0 | 10,810.0 | 3,603.2 | 464,000 |
| 2018/06/26 | 10,850.0 | 10,850.0 | 10,610.0 | 10,750.0 | 3,583.2 | 409,800 |
| 2018/06/25 | 11,090.0 | 11,110.0 | 10,810.0 | 10,860.0 | 3,619.9 | 368,600 |
| 2018/06/22 | 10,820.0 | 11,000.0 | 10,720.0 | 10,960.0 | 3,653.2 | 537,700 |
| 2018/06/21 | 10,640.0 | 10,860.0 | 10,560.0 | 10,780.0 | 3,593.2 | 464,800 |
| 2018/06/20 | 10,480.0 | 10,640.0 | 10,320.0 | 10,630.0 | 3,543.2 | 491,000 |
| 2018/06/19 | 10,370.0 | 10,510.0 | 10,360.0 | 10,390.0 | 3,463.2 | 391,000 |
| 2018/06/18 | 10,390.0 | 10,450.0 | 10,320.0 | 10,410.0 | 3,469.9 | 288,100 |
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。
