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
2009/12/30 35 36 34 34 123,708
2009/12/29 36 37 35 36 37,607
2009/12/28 36 37 35 36 42,556
2009/12/25 36 37 35 36 102,925
2009/12/24 37 37 35 36 125,687
2009/12/22 38 40 36 38 270,178
2009/12/21 37 38 36 36 76,204
2009/12/18 36 37 36 37 84,121
2009/12/17 40 40 36 36 176,160
2009/12/16 39 39 37 38 153,398
2009/12/15 41 41 39 40 129,646
2009/12/14 45 45 41 41 148,449
2009/12/11 44 49 42 43 703,650
2009/12/10 40 45 39 45 478,007
2009/12/09 42 42 39 40 688,806
2009/12/08 35 51 35 45 3,844,841
2009/12/07 35 36 34 34 118,760
2009/12/04 35 35 34 34 98,966
2009/12/03 32 37 32 35 349,351
2009/12/02 31 32 31 32 11,876
2009/12/01 30 31 30 31 36,618
2009/11/30 30 31 30 30 29,690
2009/11/27 31 33 30 30 91,049
2009/11/26 29 32 28 31 165,274
2009/11/25 30 30 29 29 57,400
2009/11/24 31 31 28 30 253,354
2009/11/20 32 34 32 33 28,700
2009/11/19 34 35 32 34 51,462
2009/11/18 35 35 33 33 45,525
2009/11/17 36 38 35 36 91,049
2009/11/16 37 37 36 37 109,853
2009/11/13 40 40 38 40 86,101
2009/11/12 40 41 39 41 25,731
2009/11/11 41 43 40 40 95,997
2009/11/10 42 42 40 41 46,514
2009/11/09 41 42 40 42 49,483
2009/11/06 41 43 40 40 71,256
2009/11/05 41 43 40 40 118,760
2009/11/04 40 41 40 40 69,276
2009/11/02 40 41 39 41 57,400
2009/10/30 41 43 40 42 119,749
2009/10/29 42 42 39 41 129,646
2009/10/28 42 42 41 42 53,442
2009/10/27 42 43 41 42 67,297
2009/10/26 43 43 42 42 95,997
2009/10/23 43 43 42 42 31,669
2009/10/22 43 44 42 43 119,749
2009/10/21 44 45 43 44 60,369
2009/10/20 44 47 43 43 158,346
2009/10/19 42 44 42 43 148,449
2009/10/16 47 47 41 44 633,384
2009/10/15 50 50 46 46 362,217
2009/10/14 46 50 46 50 89,070
2009/10/13 51 51 46 46 179,129
2009/10/09 49 50 49 50 38,597
2009/10/08 50 50 47 50 20,783
2009/10/07 49 50 49 49 11,876
2009/10/06 46 49 46 47 51,462
2009/10/05 50 56 46 47 297,889
2009/10/02 53 53 50 50 164,284
2009/10/01 59 59 55 55 68,287
2009/09/30 61 61 58 59 41,566
2009/09/29 63 64 56 62 168,243
2009/09/28 50 66 50 62 528,480
2009/09/25 51 59 49 50 641,302
2009/09/24 49 50 47 49 81,152
2009/09/18 54 54 50 51 148,449
2009/09/17 58 60 54 54 98,966
2009/09/16 58 58 57 58 62,349
2009/09/15 60 60 59 59 17,814
2009/09/14 60 64 60 60 117,770
2009/09/11 60 61 59 61 67,297
2009/09/10 60 61 60 60 61,359
2009/09/09 61 63 60 60 54,431
2009/09/08 61 62 60 61 25,731
2009/09/07 60 63 60 61 102,925
2009/09/04 62 62 60 60 74,225
2009/09/03 63 64 62 62 77,194
2009/09/02 64 65 62 63 152,408
2009/09/01 67 67 62 65 194,964
2009/08/31 64 69 63 65 328,568
2009/08/28 66 68 65 65 193,974
2009/08/27 69 73 66 67 313,723
2009/08/26 65 73 64 68 674,950
2009/08/25 64 76 63 66 1,244,006
2009/08/24 66 67 63 64 149,439
2009/08/21 65 66 63 64 165,274
2009/08/20 65 70 62 69 315,703
2009/08/19 71 80 63 65 2,770,067
2009/08/18 55 77 55 72 4,153,616
2009/08/17 59 60 54 56 703,650
2009/08/14 52 68 52 63 2,896,744
2009/08/13 50 52 50 50 94,018
2009/08/12 50 51 50 51 5,938
2009/08/11 51 51 50 51 42,556
2009/08/10 51 51 50 51 13,855
2009/08/07 51 51 50 50 29,690
2009/08/06 52 52 50 51 52,452
2009/08/05 52 53 52 52 22,762
2009/08/04 53 54 52 52 39,587
2009/08/03 54 54 53 53 60,369
2009/07/31 53 61 53 54 283,044
2009/07/30 54 54 52 53 25,731
2009/07/29 58 58 52 54 133,605
2009/07/28 54 58 54 56 87,090
2009/07/27 56 58 53 53 57,400
2009/07/24 53 57 52 55 89,070
2009/07/23 52 53 51 53 13,855
2009/07/22 51 52 51 52 24,742
2009/07/21 53 53 52 52 2,969
2009/07/17 54 54 50 51 10,886
2009/07/16 51 53 51 51 14,845
2009/07/15 50 53 50 53 7,917
2009/07/14 49 54 49 50 26,721
2009/07/13 55 55 43 49 51,462
2009/07/10 55 56 54 56 20,783
2009/07/09 57 60 55 56 60,369
2009/07/08 60 67 54 57 530,459
2009/07/07 58 62 57 58 76,204
2009/07/06 61 64 59 59 106,884
2009/07/03 64 68 61 63 349,351
2009/07/02 57 66 52 63 415,658
2009/07/01 52 58 51 57 424,565
2009/06/30 51 52 50 52 26,721
2009/06/29 53 53 51 52 41,566
2009/06/26 50 53 50 50 73,235
2009/06/25 47 49 47 47 45,525
2009/06/24 50 50 47 47 73,235
2009/06/23 53 53 50 50 36,618
2009/06/22 54 55 51 52 72,245
2009/06/19 54 54 50 51 86,101
2009/06/18 55 55 53 54 31,669
2009/06/17 54 55 53 55 28,700
2009/06/16 54 55 52 55 64,328
2009/06/15 54 56 54 54 50,473
2009/06/12 54 56 53 53 63,338
2009/06/11 53 57 53 53 246,426
2009/06/10 53 55 51 54 121,729
2009/06/09 56 57 53 53 248,405
2009/06/08 57 60 54 58 704,640
2009/06/05 46 71 46 62 3,462,831
2009/06/04 37 46 37 43 700,681
2009/06/03 37 38 37 37 14,845
2009/06/02 38 38 37 37 52,452
2009/06/01 38 39 36 38 69,276
2009/05/29 38 38 37 37 31,669
2009/05/28 36 39 36 38 46,514
2009/05/27 36 37 36 36 34,638
2009/05/26 37 38 36 37 45,525
2009/05/25 38 38 37 37 103,915
2009/05/22 41 41 37 39 159,336
2009/05/21 39 44 36 38 986,694
2009/05/20 34 42 34 36 1,058,940
2009/05/19 34 35 33 33 59,380
2009/05/18 33 35 33 35 8,907
2009/05/15 32 33 31 32 22,762
2009/05/14 32 33 32 32 31,669
2009/05/13 32 32 31 32 11,876
2009/05/12 32 32 32 32 8,907
2009/05/11 32 33 32 33 7,917
2009/05/08 32 32 31 31 29,690
2009/05/07 34 34 31 31 34,638
2009/05/01 31 32 31 32 7,917
2009/04/30 33 33 32 32 24,742
2009/04/28 31 32 31 32 3,959
2009/04/27 32 32 31 32 10,886
2009/04/24 35 35 31 31 98,966
2009/04/23 30 37 30 33 202,881
2009/04/22 32 32 30 30 58,390
2009/04/21 33 33 32 32 2,969
2009/04/20 33 33 32 33 35,628
2009/04/17 33 34 32 33 35,628
2009/04/16 36 36 33 33 99,956
2009/04/15 36 38 35 36 138,553
2009/04/14 35 35 33 34 47,504
2009/04/13 34 35 33 33 59,380
2009/04/10 32 34 31 34 54,431
2009/04/09 31 32 30 32 31,669
2009/04/08 33 33 31 31 25,731
2009/04/07 31 33 29 33 81,152
2009/04/06 30 31 30 31 17,814
2009/04/03 32 32 30 30 30,680
2009/04/02 31 31 30 30 27,711
2009/04/01 31 32 30 30 44,535
2009/03/31 31 37 30 31 166,263
2009/03/30 33 33 31 32 138,553
2009/03/27 26 38 26 33 939,190
2009/03/26 26 26 25 25 56,411
2009/03/25 26 28 25 26 108,863
2009/03/24 31 31 25 25 308,775
2009/03/23 22 34 22 28 1,313,283
2009/03/19 22 22 21 21 35,628
2009/03/18 22 23 21 22 56,411
2009/03/17 23 23 22 22 1,979
2009/03/16 23 26 23 23 60,369
2009/03/13 22 23 22 23 27,711
2009/03/12 24 24 24 24 4,948
2009/03/11 23 24 22 23 18,804
2009/03/10 23 23 23 23 2,969
2009/03/09 24 24 23 23 37,607
2009/03/06 26 26 23 25 80,163
2009/03/05 26 26 25 25 99,956
2009/03/04 26 27 26 27 30,680
2009/03/03 26 27 26 27 17,814
2009/03/02 29 29 27 28 32,659
2009/02/27 30 45 26 26 876,841
2009/02/26 28 30 28 28 3,959
2009/02/25 27 28 27 28 4,948
2009/02/24 28 28 27 27 18,804
2009/02/23 27 30 24 30 49,483
2009/02/20 28 30 28 30 10,886
2009/02/19 29 29 28 29 12,866
2009/02/18 30 31 30 30 3,959
2009/02/17 28 31 28 31 5,938
2009/02/16 30 30 29 30 4,948
2009/02/13 31 31 30 30 24,742
2009/02/12 32 32 31 31 4,948
2009/02/10 32 32 32 32 11,876
2009/02/09 33 33 33 33 2,969
2009/02/06 29 33 29 33 15,835
2009/02/05 33 34 33 34 2,969
2009/02/04 35 35 34 34 5,938
2009/02/03 34 34 34 34 1,979
2009/02/02 33 36 33 35 10,886
2009/01/29 38 38 38 38 8,907
2009/01/28 35 35 34 35 6,928
2009/01/27 34 35 34 35 2,969
2009/01/26 35 36 34 36 9,897
2009/01/23 36 36 34 34 11,876
2009/01/22 35 35 35 35 10,886
2009/01/21 34 35 34 35 4,948
2009/01/20 35 35 35 35 3,959
2009/01/19 35 36 35 35 5,938
2009/01/16 35 35 35 35 17,814
2009/01/15 34 35 34 35 11,876
2009/01/14 35 35 34 34 25,731
2009/01/09 36 36 36 36 2,969
2009/01/08 36 36 35 36 7,917
2009/01/07 36 36 36 36 3,959
2009/01/06 36 36 35 35 31,669
2009/01/05 38 38 36 36 1,979

このページの先頭へ