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
2010/12/30 21 22 21 22 13,855
2010/12/29 21 22 21 22 39,587
2010/12/28 22 23 21 21 229,602
2010/12/27 22 22 21 21 21,773
2010/12/24 23 23 21 22 62,349
2010/12/22 21 23 21 23 201,891
2010/12/21 22 22 21 21 246,426
2010/12/20 23 24 22 23 32,659
2010/12/17 24 24 23 23 10,886
2010/12/16 24 24 23 24 19,793
2010/12/15 23 24 23 24 17,814
2010/12/14 23 23 23 23 58,390
2010/12/13 23 23 22 23 84,121
2010/12/10 24 24 24 24 10,886
2010/12/09 23 24 23 24 58,390
2010/12/08 23 24 23 23 31,669
2010/12/07 23 24 23 23 95,997
2010/12/06 22 23 22 23 110,842
2010/12/03 22 22 21 22 61,359
2010/12/02 22 23 22 22 7,917
2010/12/01 22 22 21 22 41,566
2010/11/30 23 23 22 23 112,822
2010/11/29 23 23 22 23 27,711
2010/11/26 23 23 22 22 65,318
2010/11/25 21 23 21 22 123,708
2010/11/24 21 21 20 21 174,181
2010/11/22 22 22 21 22 50,473
2010/11/19 21 22 21 22 30,680
2010/11/18 22 22 21 22 111,832
2010/11/17 22 22 21 22 117,770
2010/11/16 21 24 20 22 515,614
2010/11/15 21 21 20 20 13,855
2010/11/12 20 20 20 20 9,897
2010/11/11 21 21 20 20 19,793
2010/11/10 20 21 19 21 19,793
2010/11/09 20 21 20 21 12,866
2010/11/08 20 21 20 20 53,442
2010/11/05 19 20 18 20 45,525
2010/11/04 19 20 19 19 54,431
2010/11/02 19 20 19 20 12,866
2010/11/01 20 20 19 20 38,597
2010/10/29 20 20 19 20 173,191
2010/10/28 21 21 20 20 87,090
2010/10/27 21 21 20 21 74,225
2010/10/26 20 21 20 21 35,628
2010/10/25 21 21 21 21 8,907
2010/10/22 21 22 21 21 59,380
2010/10/21 20 21 20 21 20,783
2010/10/20 21 21 20 20 27,711
2010/10/19 21 21 20 21 33,649
2010/10/18 21 21 21 21 31,669
2010/10/15 22 22 21 22 86,101
2010/10/14 22 22 21 22 11,876
2010/10/13 21 22 21 22 12,866
2010/10/12 22 22 22 22 4,948
2010/10/08 22 22 21 22 42,556
2010/10/07 22 22 21 22 59,380
2010/10/06 21 22 20 22 74,225
2010/10/05 21 21 20 21 145,480
2010/10/04 22 22 21 21 24,742
2010/10/01 22 23 21 22 87,090
2010/09/30 23 24 22 22 76,204
2010/09/29 22 23 22 23 136,574
2010/09/28 22 22 21 22 92,039
2010/09/27 22 23 22 22 28,700
2010/09/24 23 23 22 22 32,659
2010/09/22 23 23 22 23 23,752
2010/09/21 23 23 23 23 47,504
2010/09/17 23 23 22 23 171,212
2010/09/16 25 25 23 23 189,026
2010/09/15 25 33 25 25 2,278,204
2010/09/14 25 25 24 25 239,498
2010/09/13 23 25 23 25 179,129
2010/09/10 24 24 23 23 41,566
2010/09/09 26 26 23 24 335,496
2010/09/08 27 27 26 26 90,059
2010/09/07 26 28 26 27 227,623
2010/09/06 25 26 24 26 159,336
2010/09/03 22 25 22 25 442,379
2010/09/02 22 23 22 22 89,070
2010/09/01 24 25 22 22 268,199
2010/08/31 23 29 22 24 938,201
2010/08/30 20 22 20 22 85,111
2010/08/27 21 21 20 20 11,876
2010/08/26 20 21 20 20 17,814
2010/08/25 20 21 20 20 45,525
2010/08/24 21 21 20 20 33,649
2010/08/23 22 22 20 21 107,873
2010/08/20 22 22 22 22 11,876
2010/08/19 22 22 21 21 36,618
2010/08/18 22 24 21 22 123,708
2010/08/17 20 24 20 22 197,933
2010/08/16 20 21 20 20 28,700
2010/08/13 20 21 20 21 88,080
2010/08/12 20 21 20 20 112,822
2010/08/11 22 22 20 22 278,095
2010/08/10 22 22 22 22 1,979
2010/08/09 23 23 22 23 8,907
2010/08/06 23 23 21 22 82,142
2010/08/05 22 23 22 23 53,442
2010/08/04 23 23 22 22 102,925
2010/08/03 23 24 23 23 47,504
2010/08/02 24 24 24 24 12,866
2010/07/30 24 24 23 24 10,886
2010/07/29 24 25 24 25 49,483
2010/07/28 24 24 23 23 6,928
2010/07/27 23 24 22 23 44,535
2010/07/26 23 23 23 23 3,959
2010/07/23 23 24 23 23 42,556
2010/07/22 22 23 22 22 58,390
2010/07/21 24 24 22 24 107,873
2010/07/20 24 24 23 24 12,866
2010/07/16 26 26 24 24 100,946
2010/07/15 26 27 26 26 13,855
2010/07/14 26 26 25 26 58,390
2010/07/13 27 27 26 26 58,390
2010/07/12 27 27 27 27 25,731
2010/07/09 27 27 27 27 1,979
2010/07/08 27 28 27 27 15,835
2010/07/07 26 27 26 27 60,369
2010/07/06 27 27 27 27 10,886
2010/07/05 27 28 26 27 41,566
2010/07/02 27 27 26 27 112,822
2010/07/01 28 28 27 27 49,483
2010/06/30 28 28 28 28 32,659
2010/06/29 29 30 28 28 52,452
2010/06/28 31 31 29 30 102,925
2010/06/25 31 31 30 31 6,928
2010/06/24 31 31 31 31 1,979
2010/06/23 31 31 31 31 23,752
2010/06/22 31 31 31 31 14,845
2010/06/21 31 31 31 31 12,866
2010/06/18 31 31 31 31 10,886
2010/06/17 32 33 31 31 38,597
2010/06/16 31 32 31 32 9,897
2010/06/15 32 32 31 31 9,897
2010/06/14 31 32 31 32 39,587
2010/06/11 31 31 30 30 6,928
2010/06/10 30 30 30 30 14,845
2010/06/09 31 31 30 30 102,925
2010/06/08 32 32 30 31 105,894
2010/06/07 33 33 32 32 45,525
2010/06/04 33 34 33 33 53,442
2010/06/03 32 33 31 33 77,194
2010/06/02 32 32 31 32 2,969
2010/06/01 32 33 32 33 9,897
2010/05/31 31 32 31 32 38,597
2010/05/28 30 32 30 31 121,729
2010/05/27 30 30 29 29 53,442
2010/05/26 30 31 29 30 102,925
2010/05/25 33 33 31 31 131,625
2010/05/24 33 34 33 34 21,773
2010/05/21 36 36 32 33 169,232
2010/05/20 37 37 37 37 40,576
2010/05/19 36 37 36 37 37,607
2010/05/18 37 37 36 36 20,783
2010/05/17 37 37 36 37 25,731
2010/05/14 37 37 37 37 9,897
2010/05/13 38 38 37 38 14,845
2010/05/12 39 39 38 38 29,690
2010/05/11 40 40 39 39 15,835
2010/05/10 38 39 38 39 19,793
2010/05/07 39 39 37 38 89,070
2010/05/06 40 41 40 40 32,659
2010/04/30 41 41 41 41 36,618
2010/04/28 41 41 40 41 44,535
2010/04/27 41 42 40 42 21,773
2010/04/26 41 41 40 41 57,400
2010/04/23 41 41 41 41 11,876
2010/04/22 40 41 40 41 54,431
2010/04/21 40 41 40 40 38,597
2010/04/20 40 41 39 40 39,587
2010/04/19 41 41 40 40 36,618
2010/04/16 42 43 41 42 48,493
2010/04/15 42 43 41 41 38,597
2010/04/14 42 43 42 42 44,535
2010/04/13 42 45 42 43 90,059
2010/04/12 43 43 42 42 61,359
2010/04/09 43 44 41 43 223,664
2010/04/08 42 43 41 43 108,863
2010/04/07 40 41 39 41 77,194
2010/04/06 39 42 39 40 146,470
2010/04/05 40 40 38 38 38,597
2010/04/02 38 39 37 39 71,256
2010/04/01 38 38 37 37 20,783
2010/03/31 37 38 37 38 92,039
2010/03/30 37 37 36 37 49,483
2010/03/29 37 37 36 37 43,545
2010/03/26 36 38 36 36 133,605
2010/03/25 38 40 36 36 283,044
2010/03/24 42 44 37 40 1,598,306
2010/03/23 33 34 33 34 63,338
2010/03/19 33 34 33 33 15,835
2010/03/18 33 33 33 33 38,597
2010/03/17 34 34 33 34 24,742
2010/03/16 34 34 33 33 15,835
2010/03/15 34 34 33 34 43,545
2010/03/12 33 34 33 34 10,886
2010/03/11 33 34 33 33 21,773
2010/03/10 34 34 33 33 10,886
2010/03/09 33 35 33 34 19,793
2010/03/08 34 34 34 34 16,824
2010/03/05 33 34 33 34 9,897
2010/03/04 33 34 32 33 20,783
2010/03/03 34 34 32 34 56,411
2010/03/02 34 34 33 34 10,886
2010/03/01 34 34 33 33 87,090
2010/02/26 33 34 33 34 6,928
2010/02/25 34 35 34 34 23,752
2010/02/24 34 34 33 34 31,669
2010/02/23 33 34 33 34 30,680
2010/02/22 32 33 32 33 23,752
2010/02/19 32 33 32 32 57,400
2010/02/18 33 34 32 33 25,731
2010/02/17 33 34 33 33 27,711
2010/02/16 31 35 31 34 120,739
2010/02/15 33 33 32 32 29,690
2010/02/12 33 34 33 33 35,628
2010/02/10 34 35 33 34 73,235
2010/02/09 33 34 33 33 16,824
2010/02/08 34 34 34 34 2,969
2010/02/05 33 34 33 34 28,700
2010/02/04 34 35 34 34 25,731
2010/02/03 36 36 35 35 14,845
2010/02/02 35 36 35 35 24,742
2010/02/01 36 36 34 36 21,773
2010/01/29 38 38 35 35 51,462
2010/01/28 37 38 36 37 88,080
2010/01/27 37 37 36 37 17,814
2010/01/26 37 38 36 36 32,659
2010/01/25 38 39 37 37 53,442
2010/01/22 37 38 37 38 120,739
2010/01/21 36 39 36 39 261,271
2010/01/20 35 36 35 35 72,245
2010/01/19 35 35 34 35 31,669
2010/01/18 33 36 33 35 84,121
2010/01/15 33 34 33 34 34,638
2010/01/14 34 35 34 34 36,618
2010/01/13 34 36 34 34 85,111
2010/01/12 36 36 35 35 36,618
2010/01/08 35 36 34 35 103,915
2010/01/07 34 37 34 35 250,385
2010/01/06 33 34 33 33 69,276
2010/01/05 33 35 33 34 76,204
2010/01/04 34 34 32 34 130,636

このページの先頭へ