日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2008/12/29 39 39 36 36 23,752
2008/12/26 36 36 36 36 4,948
2008/12/25 35 35 35 35 16,824
2008/12/24 35 39 34 36 22,762
2008/12/22 36 36 35 35 25,731
2008/12/19 35 36 35 36 18,804
2008/12/18 37 37 36 36 1,979
2008/12/17 38 38 36 36 12,866
2008/12/16 37 38 37 38 2,969
2008/12/15 36 38 35 38 33,649
2008/12/12 35 37 35 36 16,824
2008/12/11 37 37 35 36 34,638
2008/12/10 37 37 37 37 26,721
2008/12/09 39 39 39 39 1,979
2008/12/08 37 39 37 39 29,690
2008/12/05 38 38 38 38 12,866
2008/12/04 39 39 39 39 23,752
2008/12/03 39 39 39 39 2,969
2008/12/02 38 40 38 40 15,835
2008/12/01 39 39 39 39 18,804
2008/11/28 40 40 39 40 21,773
2008/11/27 40 40 38 39 24,742
2008/11/26 37 41 35 41 103,915
2008/11/25 40 40 37 38 24,742
2008/11/21 39 39 35 39 41,566
2008/11/20 34 39 34 38 103,915
2008/11/19 36 37 35 36 45,525
2008/11/18 35 49 35 36 565,098
2008/11/17 34 35 34 35 13,855
2008/11/14 35 35 33 34 41,566
2008/11/13 36 36 35 35 12,866
2008/11/12 36 37 36 37 12,866
2008/11/11 37 39 36 37 26,721
2008/11/10 36 37 36 37 15,835
2008/11/07 35 37 35 37 23,752
2008/11/06 39 39 36 37 59,380
2008/11/05 38 39 36 38 63,338
2008/11/04 36 39 35 37 60,369
2008/10/31 37 37 35 37 21,773
2008/10/30 36 38 35 37 59,380
2008/10/29 39 45 35 36 187,046
2008/10/28 33 37 33 35 55,421
2008/10/27 36 36 33 33 41,566
2008/10/24 37 38 35 36 106,884
2008/10/23 38 44 34 36 244,447
2008/10/22 42 42 37 37 263,250
2008/10/21 35 55 34 44 1,009,456
2008/10/20 33 34 32 33 16,824
2008/10/17 32 37 32 32 8,907
2008/10/16 34 35 32 35 17,814
2008/10/15 37 39 37 38 37,607
2008/10/14 35 38 34 37 42,556
2008/10/10 28 33 28 32 114,801
2008/10/09 28 43 28 33 151,418
2008/10/08 29 31 28 30 108,863
2008/10/07 28 33 27 33 107,873
2008/10/06 42 42 32 33 51,462
2008/10/03 44 44 42 44 32,659
2008/10/02 46 49 45 49 18,804
2008/10/01 44 50 42 50 7,917
2008/09/30 52 52 40 50 52,452
2008/09/29 52 53 50 50 25,731
2008/09/26 51 52 50 52 29,690
2008/09/25 54 58 50 50 96,987
2008/09/24 52 52 49 49 8,907
2008/09/22 51 51 49 49 14,845
2008/09/19 52 52 50 51 20,783
2008/09/18 51 54 51 53 22,762
2008/09/17 52 54 51 54 42,556
2008/09/16 43 53 43 52 85,111
2008/09/12 54 54 53 54 11,876
2008/09/11 54 55 52 54 29,690
2008/09/10 54 57 52 57 23,752
2008/09/09 54 54 54 54 8,907
2008/09/08 58 58 57 58 5,938
2008/09/05 55 55 52 54 27,711
2008/09/04 57 57 55 56 19,793
2008/09/03 56 57 56 57 20,783
2008/09/02 58 58 57 57 13,855
2008/09/01 57 59 55 58 26,721
2008/08/29 59 59 56 56 13,855
2008/08/28 54 55 52 55 22,762
2008/08/27 55 55 53 54 9,897
2008/08/26 57 58 52 58 48,493
2008/08/25 60 60 55 57 23,752
2008/08/22 58 58 55 56 31,669
2008/08/21 61 61 55 58 33,649
2008/08/20 57 58 56 58 41,566
2008/08/19 59 59 54 57 33,649
2008/08/18 58 61 58 58 21,773
2008/08/15 62 63 57 62 51,462
2008/08/14 65 65 62 62 53,442
2008/08/13 67 68 66 68 30,680
2008/08/12 69 69 68 69 5,938
2008/08/11 70 70 69 69 21,773
2008/08/08 69 69 67 68 32,659
2008/08/07 71 71 68 69 48,493
2008/08/06 70 72 70 71 24,742
2008/08/05 71 72 70 71 36,618
2008/08/04 72 73 71 73 37,607
2008/08/01 72 84 72 73 393,886
2008/07/31 74 75 72 72 79,173
2008/07/30 83 88 75 75 688,806
2008/07/29 75 99 75 79 2,588,959
2008/07/28 69 73 69 71 17,814
2008/07/25 73 73 69 69 2,969
2008/07/24 71 73 71 73 6,928
2008/07/23 69 69 68 69 15,835
2008/07/22 70 75 67 71 53,442
2008/07/18 68 69 68 69 7,917
2008/07/17 67 72 67 69 23,752
2008/07/16 71 71 67 67 58,390
2008/07/15 73 74 72 72 16,824
2008/07/14 73 74 73 73 12,866
2008/07/11 75 75 73 75 41,566
2008/07/10 74 74 73 74 19,793
2008/07/09 74 76 73 76 23,752
2008/07/08 74 75 74 75 6,928
2008/07/07 74 76 73 74 7,917
2008/07/04 75 75 74 74 11,876
2008/07/03 76 76 73 74 48,493
2008/07/02 77 77 76 77 7,917
2008/07/01 75 76 75 75 18,804
2008/06/30 77 77 75 76 32,659
2008/06/27 73 75 73 74 49,483
2008/06/26 77 77 75 75 43,545
2008/06/25 78 81 77 77 140,532
2008/06/24 84 85 81 83 37,607
2008/06/23 83 85 81 84 72,245
2008/06/20 85 87 82 87 60,369
2008/06/19 89 89 85 85 35,628
2008/06/18 89 90 87 89 31,669
2008/06/17 88 88 85 88 40,576
2008/06/16 85 97 85 88 242,467
2008/06/13 84 85 83 84 26,721
2008/06/12 85 85 82 82 73,235
2008/06/11 86 89 84 84 33,649
2008/06/10 84 86 84 85 54,431
2008/06/09 84 86 84 86 36,618
2008/06/06 89 89 84 86 84,121
2008/06/05 88 89 87 87 53,442
2008/06/04 90 91 87 89 91,049
2008/06/03 89 90 87 89 85,111
2008/06/02 91 91 86 89 137,563
2008/05/30 92 97 89 91 474,049
2008/05/29 87 112 87 97 3,109,521
2008/05/28 86 88 85 85 139,542
2008/05/27 90 91 83 88 314,713
2008/05/26 112 117 90 91 1,987,243
2008/05/23 72 102 72 102 3,164,943
2008/05/22 72 72 71 72 34,638
2008/05/21 73 73 72 73 6,928
2008/05/20 74 75 72 74 28,700
2008/05/19 72 74 72 74 11,876
2008/05/16 73 75 73 75 21,773
2008/05/15 74 74 74 74 8,907
2008/05/14 73 75 73 75 22,762
2008/05/13 74 75 73 75 16,824
2008/05/12 75 75 73 75 13,855
2008/05/09 76 76 73 75 47,504
2008/05/08 75 77 75 77 33,649
2008/05/07 75 77 75 76 32,659
2008/05/02 76 76 74 74 38,597
2008/05/01 77 77 76 76 29,690
2008/04/30 79 79 76 78 47,504
2008/04/28 79 79 76 78 54,431
2008/04/25 77 86 77 78 350,341
2008/04/24 80 81 77 77 57,400
2008/04/23 79 81 77 80 111,832
2008/04/22 81 81 77 79 154,387
2008/04/21 85 90 78 82 272,157
2008/04/18 118 120 81 84 1,027,270
2008/04/17 68 93 68 93 283,044
2008/04/16 73 75 54 63 27,711
2008/04/15 74 74 72 72 3,959
2008/04/14 73 73 73 73 990
2008/04/10 76 76 72 72 6,928
2008/04/09 74 76 74 76 7,917
2008/04/08 76 76 74 75 21,773
2008/04/07 76 79 76 79 1,979
2008/04/04 77 77 77 77 2,969
2008/04/03 84 84 78 78 3,959
2008/04/02 78 81 77 81 3,959
2008/04/01 76 80 76 77 11,876
2008/03/31 86 86 81 81 5,938
2008/03/28 82 84 81 81 7,917
2008/03/27 78 84 77 82 14,845
2008/03/26 78 78 78 78 990
2008/03/25 75 78 75 78 7,917
2008/03/24 73 81 73 75 11,876
2008/03/21 84 84 77 77 11,876
2008/03/19 76 80 76 79 4,948
2008/03/18 79 81 74 74 7,917
2008/03/17 77 78 74 76 16,824
2008/03/14 86 86 85 85 5,938
2008/03/13 86 86 85 85 3,959
2008/03/12 88 89 86 86 8,907
2008/03/11 91 91 87 90 9,897
2008/03/10 89 98 89 90 29,690
2008/03/07 87 88 86 88 8,907
2008/03/06 86 87 86 86 5,938
2008/03/05 86 87 80 87 21,773
2008/03/04 89 89 86 87 10,886
2008/03/03 86 87 86 86 25,731
2008/02/29 90 92 89 89 21,773
2008/02/28 87 88 87 88 5,938
2008/02/27 92 92 85 90 36,618
2008/02/26 95 95 90 90 13,855
2008/02/25 93 100 92 95 18,804
2008/02/22 89 99 86 92 53,442
2008/02/21 86 93 86 88 18,804
2008/02/20 94 94 89 90 29,690
2008/02/19 89 97 89 92 34,638
2008/02/18 83 91 83 89 34,638
2008/02/15 88 91 87 90 14,845
2008/02/14 96 96 90 90 20,783
2008/02/13 99 99 90 91 34,638
2008/02/12 102 102 90 90 45,525
2008/02/08 103 103 94 94 35,628
2008/02/07 112 112 103 107 37,607
2008/02/06 117 117 115 115 126,677
2008/02/05 115 117 111 116 43,545
2008/02/04 116 117 115 116 66,307
2008/02/01 115 116 113 116 191,995
2008/01/31 114 115 113 113 65,318
2008/01/30 111 114 110 113 206,840
2008/01/29 116 116 111 111 261,271
2008/01/28 109 116 100 109 505,718
2008/01/25 111 114 109 110 461,183
2008/01/24 109 120 104 107 1,223,224
2008/01/23 106 121 101 106 793,710
2008/01/22 107 130 101 101 1,901,143
2008/01/21 83 110 83 105 1,689,355
2008/01/18 76 87 71 81 348,361
2008/01/17 90 92 76 76 1,025,291
2008/01/16 69 96 69 94 2,877,940
2008/01/15 78 83 66 66 333,516
2008/01/11 86 102 84 88 1,048,053
2008/01/10 86 87 83 86 177,150
2008/01/09 85 87 79 85 224,654
2008/01/08 95 95 82 86 438,421
2008/01/07 119 119 97 100 202,881
2008/01/04 101 125 95 107 381,020

このページの先頭へ