サイトリ細胞研究所(3750)の株価時系列情報
サイトリ細胞研究所(3750)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/23 | 943 | 950 | 943 | 949 | 1,600 |
| 2024/04/22 | 951 | 952 | 943 | 950 | 2,500 |
| 2024/04/19 | 957 | 957 | 944 | 950 | 3,600 |
| 2024/04/18 | 955 | 959 | 951 | 957 | 2,200 |
| 2024/04/17 | 965 | 965 | 955 | 956 | 2,900 |
| 2024/04/16 | 948 | 965 | 945 | 950 | 12,800 |
| 2024/04/15 | 948 | 950 | 940 | 950 | 3,900 |
| 2024/04/12 | 954 | 954 | 945 | 950 | 3,000 |
| 2024/04/11 | 957 | 957 | 944 | 954 | 1,500 |
| 2024/04/10 | 959 | 959 | 947 | 957 | 3,400 |
| 2024/04/09 | 945 | 965 | 944 | 959 | 5,300 |
| 2024/04/08 | 944 | 953 | 934 | 948 | 9,400 |
| 2024/04/05 | 952 | 959 | 940 | 953 | 6,600 |
| 2024/04/04 | 946 | 959 | 940 | 956 | 6,400 |
| 2024/04/03 | 964 | 964 | 940 | 951 | 14,800 |
| 2024/04/02 | 946 | 979 | 930 | 979 | 20,800 |
| 2024/04/01 | 967 | 971 | 941 | 946 | 11,300 |
| 2024/03/29 | 979 | 989 | 932 | 968 | 38,700 |
| 2024/03/28 | 902 | 991 | 881 | 990 | 135,600 |
| 2024/03/27 | 1,049 | 1,057 | 1,032 | 1,037 | 40,300 |
| 2024/03/26 | 1,064 | 1,064 | 1,029 | 1,039 | 33,000 |
| 2024/03/25 | 1,069 | 1,069 | 1,052 | 1,061 | 26,300 |
| 2024/03/22 | 1,096 | 1,097 | 1,060 | 1,068 | 21,000 |
| 2024/03/21 | 1,082 | 1,095 | 1,061 | 1,095 | 27,700 |
| 2024/03/19 | 1,063 | 1,073 | 1,058 | 1,072 | 7,700 |
| 2024/03/18 | 1,074 | 1,074 | 1,042 | 1,063 | 15,200 |
| 2024/03/15 | 1,053 | 1,067 | 1,040 | 1,057 | 13,200 |
| 2024/03/14 | 1,045 | 1,053 | 1,031 | 1,052 | 6,600 |
| 2024/03/13 | 1,054 | 1,054 | 1,021 | 1,050 | 22,900 |
| 2024/03/12 | 1,052 | 1,057 | 1,040 | 1,053 | 10,300 |
| 2024/03/11 | 1,080 | 1,085 | 1,019 | 1,052 | 30,100 |
| 2024/03/08 | 1,084 | 1,085 | 1,073 | 1,078 | 7,000 |
| 2024/03/07 | 1,086 | 1,086 | 1,075 | 1,082 | 9,600 |
| 2024/03/06 | 1,084 | 1,089 | 1,078 | 1,081 | 4,700 |
| 2024/03/05 | 1,087 | 1,093 | 1,079 | 1,083 | 8,600 |
| 2024/03/04 | 1,087 | 1,138 | 1,069 | 1,089 | 41,600 |
| 2024/03/01 | 1,099 | 1,099 | 1,074 | 1,074 | 16,200 |
| 2024/02/29 | 1,087 | 1,093 | 1,080 | 1,083 | 8,500 |
| 2024/02/28 | 1,091 | 1,095 | 1,087 | 1,087 | 8,100 |
| 2024/02/27 | 1,090 | 1,090 | 1,075 | 1,081 | 9,900 |
| 2024/02/26 | 1,088 | 1,099 | 1,080 | 1,090 | 9,900 |
| 2024/02/22 | 1,088 | 1,095 | 1,084 | 1,085 | 7,200 |
| 2024/02/21 | 1,104 | 1,104 | 1,087 | 1,092 | 6,500 |
| 2024/02/20 | 1,113 | 1,113 | 1,097 | 1,097 | 2,700 |
| 2024/02/19 | 1,111 | 1,111 | 1,098 | 1,103 | 3,700 |
| 2024/02/16 | 1,110 | 1,110 | 1,085 | 1,098 | 5,400 |
| 2024/02/15 | 1,091 | 1,109 | 1,087 | 1,109 | 4,600 |
| 2024/02/14 | 1,107 | 1,107 | 1,093 | 1,100 | 2,700 |
| 2024/02/13 | 1,085 | 1,114 | 1,085 | 1,106 | 6,800 |
| 2024/02/09 | 1,094 | 1,094 | 1,085 | 1,085 | 3,000 |
| 2024/02/08 | 1,088 | 1,091 | 1,081 | 1,086 | 7,100 |
| 2024/02/07 | 1,102 | 1,102 | 1,088 | 1,091 | 4,800 |
| 2024/02/06 | 1,105 | 1,105 | 1,099 | 1,102 | 3,900 |
| 2024/02/05 | 1,102 | 1,107 | 1,098 | 1,100 | 4,500 |
| 2024/02/02 | 1,082 | 1,096 | 1,082 | 1,096 | 2,800 |
| 2024/02/01 | 1,088 | 1,088 | 1,080 | 1,082 | 2,500 |
| 2024/01/31 | 1,094 | 1,094 | 1,070 | 1,088 | 12,500 |
| 2024/01/30 | 1,114 | 1,114 | 1,094 | 1,094 | 12,700 |
| 2024/01/29 | 1,120 | 1,121 | 1,110 | 1,114 | 8,500 |
| 2024/01/26 | 1,108 | 1,110 | 1,103 | 1,110 | 3,000 |
| 2024/01/25 | 1,120 | 1,120 | 1,109 | 1,110 | 7,200 |
| 2024/01/24 | 1,120 | 1,126 | 1,112 | 1,118 | 10,700 |
| 2024/01/23 | 1,121 | 1,121 | 1,115 | 1,116 | 1,800 |
| 2024/01/22 | 1,120 | 1,120 | 1,113 | 1,114 | 3,500 |
| 2024/01/19 | 1,120 | 1,120 | 1,110 | 1,114 | 5,700 |
| 2024/01/18 | 1,120 | 1,120 | 1,116 | 1,119 | 2,500 |
| 2024/01/17 | 1,134 | 1,134 | 1,119 | 1,119 | 3,800 |
| 2024/01/16 | 1,137 | 1,137 | 1,119 | 1,125 | 4,000 |
| 2024/01/15 | 1,143 | 1,143 | 1,119 | 1,125 | 8,800 |
| 2024/01/12 | 1,140 | 1,141 | 1,113 | 1,122 | 11,700 |
| 2024/01/11 | 1,151 | 1,151 | 1,138 | 1,139 | 9,900 |
| 2024/01/10 | 1,146 | 1,155 | 1,136 | 1,141 | 8,100 |
| 2024/01/09 | 1,160 | 1,168 | 1,145 | 1,152 | 11,900 |
| 2024/01/05 | 1,142 | 1,158 | 1,135 | 1,147 | 10,800 |
| 2024/01/04 | 1,142 | 1,161 | 1,136 | 1,137 | 14,800 |
| 2023/12/29 | 1,100 | 1,139 | 1,100 | 1,139 | 11,600 |
| 2023/12/28 | 1,084 | 1,109 | 1,084 | 1,102 | 3,900 |
| 2023/12/27 | 1,067 | 1,084 | 1,066 | 1,084 | 11,600 |
| 2023/12/26 | 1,062 | 1,069 | 1,060 | 1,067 | 4,000 |
| 2023/12/25 | 1,063 | 1,068 | 1,056 | 1,068 | 9,800 |
| 2023/12/22 | 1,066 | 1,072 | 1,055 | 1,055 | 12,800 |
| 2023/12/21 | 1,085 | 1,085 | 1,075 | 1,077 | 7,200 |
| 2023/12/20 | 1,080 | 1,094 | 1,080 | 1,085 | 5,600 |
| 2023/12/19 | 1,099 | 1,100 | 1,085 | 1,085 | 4,200 |
| 2023/12/18 | 1,090 | 1,120 | 1,080 | 1,106 | 9,200 |
| 2023/12/15 | 1,076 | 1,084 | 1,076 | 1,079 | 3,200 |
| 2023/12/14 | 1,092 | 1,100 | 1,081 | 1,081 | 5,100 |
| 2023/12/13 | 1,076 | 1,094 | 1,076 | 1,092 | 7,300 |
| 2023/12/12 | 1,080 | 1,083 | 1,076 | 1,078 | 5,500 |
| 2023/12/11 | 1,098 | 1,098 | 1,081 | 1,082 | 4,900 |
| 2023/12/08 | 1,086 | 1,096 | 1,082 | 1,085 | 5,400 |
| 2023/12/07 | 1,100 | 1,105 | 1,090 | 1,097 | 4,600 |
| 2023/12/06 | 1,093 | 1,117 | 1,090 | 1,100 | 5,800 |
| 2023/12/05 | 1,082 | 1,095 | 1,082 | 1,095 | 2,400 |
| 2023/12/04 | 1,095 | 1,096 | 1,085 | 1,086 | 4,600 |
| 2023/12/01 | 1,082 | 1,090 | 1,081 | 1,090 | 1,200 |
| 2023/11/30 | 1,090 | 1,098 | 1,065 | 1,082 | 4,700 |
| 2023/11/29 | 1,080 | 1,088 | 1,074 | 1,085 | 4,800 |
| 2023/11/28 | 1,112 | 1,124 | 1,030 | 1,067 | 357,300 |
| 2023/11/27 | 1,103 | 1,115 | 1,102 | 1,112 | 5,800 |
| 2023/11/24 | 1,098 | 1,103 | 1,080 | 1,102 | 4,300 |
| 2023/11/22 | 1,094 | 1,108 | 1,089 | 1,095 | 2,800 |
| 2023/11/21 | 1,090 | 1,099 | 1,090 | 1,094 | 2,500 |
| 2023/11/20 | 1,090 | 1,095 | 1,086 | 1,090 | 3,400 |
| 2023/11/17 | 1,074 | 1,098 | 1,074 | 1,090 | 5,900 |
| 2023/11/16 | 1,098 | 1,105 | 1,090 | 1,090 | 3,100 |
| 2023/11/15 | 1,100 | 1,106 | 1,099 | 1,099 | 6,700 |
| 2023/11/14 | 1,123 | 1,123 | 1,067 | 1,099 | 11,400 |
| 2023/11/13 | 1,120 | 1,125 | 1,110 | 1,123 | 3,400 |
| 2023/11/10 | 1,120 | 1,120 | 1,106 | 1,108 | 3,000 |
| 2023/11/09 | 1,120 | 1,133 | 1,120 | 1,120 | 2,100 |
| 2023/11/08 | 1,131 | 1,138 | 1,112 | 1,133 | 2,400 |
| 2023/11/07 | 1,125 | 1,133 | 1,125 | 1,131 | 1,800 |
| 2023/11/06 | 1,135 | 1,135 | 1,125 | 1,134 | 1,500 |
| 2023/11/02 | 1,115 | 1,134 | 1,114 | 1,120 | 1,700 |
| 2023/11/01 | 1,104 | 1,115 | 1,104 | 1,115 | 1,600 |
| 2023/10/31 | 1,093 | 1,107 | 1,093 | 1,102 | 1,500 |
| 2023/10/30 | 1,101 | 1,101 | 1,093 | 1,093 | 2,800 |
| 2023/10/27 | 1,103 | 1,107 | 1,093 | 1,101 | 3,100 |
| 2023/10/26 | 1,110 | 1,112 | 1,103 | 1,104 | 3,100 |
| 2023/10/25 | 1,111 | 1,117 | 1,109 | 1,112 | 1,900 |
| 2023/10/24 | 1,103 | 1,111 | 1,096 | 1,111 | 3,300 |
| 2023/10/23 | 1,075 | 1,099 | 1,075 | 1,092 | 6,600 |
| 2023/10/20 | 1,101 | 1,101 | 1,068 | 1,075 | 13,400 |
| 2023/10/19 | 1,135 | 1,135 | 1,107 | 1,111 | 8,800 |
| 2023/10/18 | 1,152 | 1,152 | 1,132 | 1,136 | 5,300 |
| 2023/10/17 | 1,156 | 1,162 | 1,147 | 1,152 | 4,100 |
| 2023/10/16 | 1,160 | 1,165 | 1,155 | 1,155 | 1,200 |
| 2023/10/13 | 1,160 | 1,167 | 1,150 | 1,151 | 3,800 |
| 2023/10/12 | 1,162 | 1,169 | 1,161 | 1,161 | 600 |
| 2023/10/11 | 1,169 | 1,170 | 1,159 | 1,167 | 3,200 |
| 2023/10/10 | 1,161 | 1,169 | 1,161 | 1,169 | 1,500 |
| 2023/10/06 | 1,147 | 1,174 | 1,147 | 1,161 | 2,500 |
| 2023/10/05 | 1,155 | 1,165 | 1,143 | 1,143 | 4,900 |
| 2023/10/04 | 1,163 | 1,163 | 1,145 | 1,155 | 4,600 |
| 2023/10/03 | 1,175 | 1,175 | 1,156 | 1,164 | 5,100 |
| 2023/10/02 | 1,175 | 1,187 | 1,175 | 1,178 | 1,900 |
| 2023/09/29 | 1,184 | 1,184 | 1,164 | 1,174 | 4,600 |
| 2023/09/28 | 1,184 | 1,184 | 1,150 | 1,175 | 6,800 |
| 2023/09/27 | 1,188 | 1,188 | 1,180 | 1,182 | 2,700 |
| 2023/09/26 | 1,182 | 1,195 | 1,180 | 1,188 | 5,100 |
| 2023/09/25 | 1,188 | 1,200 | 1,182 | 1,190 | 10,200 |
| 2023/09/22 | 1,188 | 1,189 | 1,175 | 1,177 | 4,700 |
| 2023/09/21 | 1,188 | 1,188 | 1,174 | 1,188 | 4,200 |
| 2023/09/20 | 1,180 | 1,188 | 1,175 | 1,188 | 3,500 |
| 2023/09/19 | 1,200 | 1,202 | 1,160 | 1,178 | 23,900 |
| 2023/09/15 | 1,200 | 1,209 | 1,175 | 1,178 | 35,700 |
| 2023/09/14 | 1,250 | 1,260 | 1,181 | 1,205 | 65,400 |
| 2023/09/13 | 1,210 | 1,250 | 1,161 | 1,231 | 148,100 |
| 2023/09/12 | 1,026 | 1,284 | 1,025 | 1,104 | 230,300 |
| 2023/09/11 | 1,075 | 1,075 | 1,009 | 1,009 | 15,300 |
| 2023/09/08 | 1,037 | 1,053 | 1,036 | 1,053 | 1,800 |
| 2023/09/07 | 1,027 | 1,061 | 1,027 | 1,061 | 1,500 |
| 2023/09/06 | 1,053 | 1,053 | 1,041 | 1,052 | 3,000 |
| 2023/09/05 | 1,055 | 1,074 | 1,053 | 1,054 | 6,200 |
| 2023/09/04 | 1,108 | 1,108 | 1,057 | 1,057 | 2,500 |
| 2023/09/01 | 1,044 | 1,085 | 1,043 | 1,080 | 5,900 |
| 2023/08/31 | 1,097 | 1,100 | 1,074 | 1,074 | 4,000 |
| 2023/08/30 | 1,063 | 1,094 | 1,061 | 1,086 | 5,100 |
| 2023/08/29 | 1,044 | 1,064 | 1,027 | 1,051 | 20,600 |
| 2023/08/28 | 1,015 | 1,150 | 970 | 1,039 | 38,800 |
| 2023/08/25 | 990 | 1,029 | 983 | 1,015 | 14,700 |
| 2023/08/24 | 951 | 965 | 951 | 960 | 1,600 |
| 2023/08/23 | 940 | 951 | 940 | 951 | 700 |
| 2023/08/22 | 929 | 950 | 929 | 950 | 5,700 |
| 2023/08/21 | 934 | 944 | 923 | 944 | 1,500 |
| 2023/08/18 | 922 | 949 | 911 | 949 | 3,500 |
| 2023/08/17 | 918 | 950 | 901 | 949 | 19,700 |
| 2023/08/16 | 912 | 924 | 910 | 922 | 4,000 |
| 2023/08/15 | 911 | 935 | 911 | 933 | 2,600 |
| 2023/08/14 | 912 | 925 | 912 | 918 | 1,600 |
| 2023/08/10 | 911 | 932 | 911 | 922 | 2,400 |
| 2023/08/09 | 922 | 930 | 922 | 930 | 600 |
| 2023/08/08 | 932 | 932 | 932 | 932 | 100 |
| 2023/08/07 | 933 | 948 | 932 | 932 | 1,400 |
| 2023/08/04 | 932 | 942 | 922 | 942 | 1,800 |
| 2023/08/03 | 908 | 947 | 908 | 947 | 3,100 |
| 2023/08/02 | 928 | 933 | 923 | 923 | 700 |
| 2023/08/01 | 934 | 934 | 926 | 931 | 500 |
| 2023/07/31 | 942 | 942 | 927 | 931 | 500 |
| 2023/07/28 | 930 | 938 | 928 | 938 | 2,100 |
| 2023/07/27 | 946 | 946 | 929 | 934 | 2,700 |
| 2023/07/26 | 949 | 949 | 934 | 946 | 10,500 |
| 2023/07/25 | 929 | 944 | 929 | 935 | 2,000 |
| 2023/07/24 | 930 | 940 | 930 | 939 | 1,300 |
| 2023/07/21 | 932 | 945 | 932 | 945 | 1,900 |
| 2023/07/20 | 954 | 954 | 930 | 935 | 1,800 |
| 2023/07/19 | 948 | 969 | 945 | 969 | 2,700 |
| 2023/07/18 | 935 | 963 | 920 | 963 | 7,300 |
| 2023/07/14 | 948 | 954 | 914 | 950 | 9,300 |
| 2023/07/13 | 957 | 978 | 904 | 956 | 26,000 |
| 2023/07/12 | 1,134 | 1,280 | 944 | 987 | 220,700 |
| 2023/07/11 | 1,001 | 1,014 | 966 | 1,014 | 3,500 |
| 2023/07/10 | 1,006 | 1,014 | 982 | 1,001 | 1,200 |
| 2023/07/07 | 1,000 | 1,017 | 1,000 | 1,006 | 1,700 |
| 2023/07/06 | 1,017 | 1,017 | 987 | 1,017 | 500 |
| 2023/07/05 | 1,030 | 1,030 | 1,016 | 1,018 | 800 |
| 2023/07/04 | 1,028 | 1,030 | 1,022 | 1,030 | 700 |
| 2023/07/03 | 1,047 | 1,047 | 1,000 | 1,028 | 3,000 |
| 2023/06/30 | 1,049 | 1,049 | 1,020 | 1,028 | 900 |