日時 始値(円) 高値(円) 安値(円) 終値(円) 調整後終値(円) 出来高(株)
2017/11/22 8,410.0 8,440.0 8,330.0 8,370.0 8,370.0 465,600
2017/11/21 8,330.0 8,380.0 8,260.0 8,300.0 8,300.0 388,300
2017/11/20 8,230.0 8,370.0 8,160.0 8,350.0 8,350.0 524,600
2017/11/17 8,140.0 8,400.0 8,120.0 8,320.0 8,320.0 921,500
2017/11/16 7,860.0 8,050.0 7,780.0 7,990.0 7,990.0 863,200
2017/11/15 7,920.0 7,980.0 7,820.0 7,880.0 7,880.0 455,700
2017/11/14 8,060.0 8,060.0 7,960.0 8,000.0 8,000.0 357,400
2017/11/13 8,000.0 8,140.0 7,990.0 8,090.0 8,090.0 339,600
2017/11/10 7,830.0 8,110.0 7,830.0 8,090.0 8,090.0 454,000
2017/11/09 8,300.0 8,320.0 7,880.0 7,970.0 7,970.0 1,366,500
2017/11/08 8,180.0 8,220.0 8,090.0 8,090.0 8,090.0 846,200
2017/11/07 7,930.0 8,140.0 7,890.0 8,120.0 8,120.0 822,900
2017/11/06 7,880.0 7,890.0 7,810.0 7,860.0 7,860.0 415,000
2017/11/02 7,850.0 7,920.0 7,840.0 7,850.0 7,850.0 368,000
2017/11/01 7,780.0 7,840.0 7,720.0 7,830.0 7,830.0 495,500
2017/10/31 7,690.0 7,740.0 7,630.0 7,730.0 7,730.0 364,700
2017/10/30 7,780.0 7,790.0 7,680.0 7,770.0 7,770.0 758,900
2017/10/27 7,710.0 7,740.0 7,680.0 7,730.0 7,730.0 581,700
2017/10/26 7,740.0 7,750.0 7,640.0 7,690.0 7,690.0 492,000
2017/10/25 7,800.0 7,840.0 7,700.0 7,730.0 7,730.0 497,000

さらに表示

シスメックス あなたの予想は?

今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

22,523.15

+106.67

TOPIX

1,777.08

+5.94

JASDAQ

169.84

+1.15

米ドル/円

111.23

-0.01

ユーロ/円

131.68

+0.22

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック