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) |
|---|---|---|---|---|---|---|
| 2018/05/18 | 9,850.0 | 10,380.0 | 9,810.0 | 10,160.0 | 3,386.6 | 730,800 |
| 2018/05/17 | 9,760.0 | 9,870.0 | 9,730.0 | 9,810.0 | 3,269.9 | 426,300 |
| 2018/05/16 | 9,350.0 | 9,710.0 | 9,320.0 | 9,680.0 | 3,226.6 | 471,200 |
| 2018/05/15 | 9,560.0 | 9,790.0 | 9,450.0 | 9,490.0 | 3,163.3 | 540,500 |
| 2018/05/14 | 9,410.0 | 9,640.0 | 9,350.0 | 9,630.0 | 3,209.9 | 301,700 |
| 2018/05/11 | 9,130.0 | 9,480.0 | 9,120.0 | 9,470.0 | 3,156.6 | 735,700 |
| 2018/05/10 | 9,100.0 | 9,220.0 | 8,620.0 | 8,950.0 | 2,983.3 | 1,351,800 |
| 2018/05/09 | 9,680.0 | 9,680.0 | 9,420.0 | 9,510.0 | 3,169.9 | 403,900 |
| 2018/05/08 | 9,440.0 | 9,690.0 | 9,400.0 | 9,680.0 | 3,226.6 | 411,600 |
| 2018/05/07 | 9,600.0 | 9,670.0 | 9,390.0 | 9,560.0 | 3,186.6 | 340,900 |
| 2018/05/02 | 9,460.0 | 9,550.0 | 9,280.0 | 9,520.0 | 3,173.3 | 361,100 |
| 2018/05/01 | 9,680.0 | 9,790.0 | 9,510.0 | 9,540.0 | 3,179.9 | 397,900 |
| 2018/04/27 | 9,750.0 | 9,800.0 | 9,640.0 | 9,680.0 | 3,226.6 | 339,600 |
| 2018/04/26 | 9,560.0 | 9,670.0 | 9,470.0 | 9,640.0 | 3,213.3 | 255,800 |
| 2018/04/25 | 9,440.0 | 9,570.0 | 9,390.0 | 9,480.0 | 3,159.9 | 257,600 |
| 2018/04/24 | 9,440.0 | 9,520.0 | 9,380.0 | 9,480.0 | 3,159.9 | 291,300 |
| 2018/04/23 | 9,510.0 | 9,520.0 | 9,260.0 | 9,290.0 | 3,096.6 | 260,000 |
| 2018/04/20 | 9,500.0 | 9,600.0 | 9,460.0 | 9,510.0 | 3,169.9 | 217,200 |
| 2018/04/19 | 9,790.0 | 9,790.0 | 9,470.0 | 9,480.0 | 3,159.9 | 376,700 |
| 2018/04/18 | 9,480.0 | 9,820.0 | 9,470.0 | 9,740.0 | 3,246.6 | 419,800 |
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。
