- 東証PRM
OTC（9.57ドル）
シスメックス(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 3,063（2025年1月29日）
- 年初来安値
- 1,430（2026年1月29日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/6 | 1,474 | 1,494.5 | 1,463 | 1,494.5 | 2,696,800 | 1,494.5 | 20.71 | 1.93 |
| 2026/2/5 | 1,490 | 1,510 | 1,481 | 1,492 | 2,728,600 | 1,492 | 20.67 | 1.93 |
| 2026/2/4 | 1,460.5 | 1,478.5 | 1,457 | 1,474 | 2,191,700 | 1,474 | 20.42 | 1.9 |
| 2026/2/3 | 1,470 | 1,487.5 | 1,469 | 1,471.5 | 2,700,100 | 1,471.5 | 20.39 | 1.9 |
| 2026/2/2 | 1,500 | 1,500 | 1,453.5 | 1,464 | 2,507,200 | 1,464 | 20.29 | 1.89 |
| 2026/1/30 | 1,452.5 | 1,471 | 1,441 | 1,467 | 2,902,700 | 1,467 | 20.33 | 1.89 |
| 2026/1/29 | 1,455 | 1,459 | 1,430 | 1,440 | 2,833,900 | 1,440 | 19.95 | 1.86 |
| 2026/1/28 | 1,460 | 1,478 | 1,457.5 | 1,462.5 | 2,629,600 | 1,462.5 | 20.26 | 1.89 |
| 2026/1/27 | 1,509 | 1,513 | 1,479.5 | 1,479.5 | 3,827,000 | 1,479.5 | 20.5 | 1.91 |
| 2026/1/26 | 1,550 | 1,558.5 | 1,518.5 | 1,518.5 | 2,671,100 | 1,518.5 | 21.04 | 1.96 |
| 2026/1/23 | 1,567.5 | 1,572 | 1,548.5 | 1,564.5 | 2,682,300 | 1,564.5 | ||
| 2026/1/22 | 1,573 | 1,574 | 1,539.5 | 1,539.5 | 3,275,000 | 1,539.5 | ||
| 2026/1/21 | 1,570 | 1,578 | 1,525 | 1,554.5 | 4,738,300 | 1,554.5 | ||
| 2026/1/20 | 1,574 | 1,589.5 | 1,569 | 1,580 | 2,861,100 | 1,580 | ||
| 2026/1/19 | 1,565 | 1,580 | 1,548.5 | 1,578.5 | 2,533,900 | 1,578.5 | ||
| 2026/1/16 | 1,600 | 1,605.5 | 1,569.5 | 1,569.5 | 3,797,000 | 1,569.5 | ||
| 2026/1/15 | 1,581 | 1,609.5 | 1,581 | 1,600 | 2,642,400 | 1,600 | ||
| 2026/1/14 | 1,581 | 1,609.5 | 1,576.5 | 1,608 | 2,879,100 | 1,608 | ||
| 2026/1/13 | 1,587.5 | 1,605.5 | 1,571.5 | 1,590.5 | 3,597,800 | 1,590.5 | ||
| 2026/1/9 | 1,591 | 1,602 | 1,577 | 1,577 | 3,224,800 | 1,577 |
1〜20/243件
