2,468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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 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 |
| 2018/06/15 | 10,590.0 | 10,640.0 | 10,380.0 | 10,390.0 | 3,463.2 | 1,945,700 |
| 2018/06/14 | 10,510.0 | 10,540.0 | 10,310.0 | 10,390.0 | 3,463.2 | 482,000 |
| 2018/06/13 | 10,520.0 | 10,650.0 | 10,490.0 | 10,570.0 | 3,523.2 | 519,300 |
| 2018/06/12 | 10,310.0 | 10,470.0 | 10,190.0 | 10,460.0 | 3,486.6 | 699,400 |
| 2018/06/11 | 10,270.0 | 10,310.0 | 10,160.0 | 10,220.0 | 3,406.6 | 358,300 |
| 2018/06/08 | 10,020.0 | 10,210.0 | 9,990.0 | 10,170.0 | 3,389.9 | 574,000 |
| 2018/06/07 | 9,990.0 | 10,030.0 | 9,860.0 | 9,950.0 | 3,316.6 | 466,400 |
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。
