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
2011/12/30 21 22 20 21 155,377
2011/12/29 21 21 21 21 32,659
2011/12/28 21 21 21 21 28,700
2011/12/27 21 21 20 21 149,439
2011/12/26 22 22 21 21 181,108
2011/12/22 22 23 21 23 123,708
2011/12/21 22 24 22 23 463,162
2011/12/20 22 22 22 22 11,876
2011/12/19 22 22 21 22 96,987
2011/12/16 22 22 21 22 78,183
2011/12/15 22 22 21 22 44,535
2011/12/14 22 22 21 21 238,509
2011/12/13 22 22 22 22 38,597
2011/12/12 22 23 22 23 28,700
2011/12/09 21 22 21 22 156,367
2011/12/08 21 22 21 22 41,566
2011/12/07 21 22 21 21 75,214
2011/12/06 22 22 21 21 174,181
2011/12/05 22 23 21 22 90,059
2011/12/02 21 25 21 22 702,661
2011/12/01 20 21 20 20 65,318
2011/11/30 20 21 20 21 161,315
2011/11/29 19 20 19 20 4,948
2011/11/28 19 19 19 19 18,804
2011/11/25 19 19 18 18 17,814
2011/11/24 19 20 19 20 55,421
2011/11/22 19 20 19 19 31,669
2011/11/21 19 20 19 20 28,700
2011/11/18 19 20 19 19 101,935
2011/11/17 19 20 19 19 80,163
2011/11/16 20 20 19 20 22,762
2011/11/15 19 20 19 20 60,369
2011/11/14 20 20 19 20 354,299
2011/11/11 21 22 21 21 12,866
2011/11/10 21 21 21 21 124,698
2011/11/09 22 22 21 21 41,566
2011/11/08 22 22 21 22 58,390
2011/11/07 22 23 22 22 190,015
2011/11/04 22 23 22 22 44,535
2011/11/02 23 23 22 22 19,793
2011/11/01 22 24 22 23 29,690
2011/10/31 23 23 23 23 21,773
2011/10/28 22 23 22 23 101,935
2011/10/27 23 23 22 23 15,835
2011/10/26 23 23 22 23 5,938
2011/10/25 23 23 22 22 18,804
2011/10/24 23 23 22 22 22,762
2011/10/21 24 24 22 22 163,294
2011/10/20 23 24 22 24 269,188
2011/10/19 23 23 22 22 36,618
2011/10/18 23 24 22 22 93,028
2011/10/17 24 24 23 23 22,762
2011/10/14 23 23 23 23 12,866
2011/10/13 23 24 23 24 56,411
2011/10/12 23 23 23 23 49,483
2011/10/11 23 24 23 23 114,801
2011/10/07 22 23 22 22 41,566
2011/10/06 23 23 21 22 325,599
2011/10/05 24 24 23 23 155,377
2011/10/04 25 25 23 23 392,896
2011/10/03 25 25 25 25 75,214
2011/09/30 26 26 25 25 31,669
2011/09/29 25 26 25 25 53,442
2011/09/28 25 26 25 25 93,028
2011/09/27 25 26 25 25 45,525
2011/09/26 26 26 25 25 63,338
2011/09/22 27 27 27 27 5,938
2011/09/21 27 28 27 27 153,398
2011/09/20 26 27 25 27 285,023
2011/09/16 26 26 25 25 73,235
2011/09/15 25 27 25 26 37,607
2011/09/14 27 27 26 26 59,380
2011/09/13 26 27 25 27 114,801
2011/09/12 26 27 25 26 92,039
2011/09/09 26 26 26 26 43,545
2011/09/08 26 27 26 26 221,685
2011/09/07 25 26 25 25 89,070
2011/09/06 25 25 25 25 8,907
2011/09/05 26 26 25 26 21,773
2011/09/02 26 26 26 26 37,607
2011/09/01 26 27 26 26 14,845
2011/08/31 26 27 25 26 79,173
2011/08/30 26 27 26 26 142,511
2011/08/29 26 26 25 26 4,948
2011/08/26 25 26 25 26 24,742
2011/08/25 26 26 25 25 1,979
2011/08/24 26 26 25 25 82,142
2011/08/23 25 25 25 25 56,411
2011/08/22 25 26 25 25 77,194
2011/08/19 25 25 24 25 176,160
2011/08/18 26 27 26 26 70,266
2011/08/17 26 27 26 26 110,842
2011/08/16 26 29 26 26 439,410
2011/08/15 27 27 25 26 82,142
2011/08/12 27 27 26 26 155,377
2011/08/11 25 26 24 26 108,863
2011/08/10 25 26 25 25 96,987
2011/08/09 25 25 23 24 363,206
2011/08/08 27 27 26 26 171,212
2011/08/05 27 28 27 28 294,920
2011/08/04 28 29 28 28 74,225
2011/08/03 27 28 27 28 243,457
2011/08/02 28 29 27 28 143,501
2011/08/01 29 29 27 28 280,075
2011/07/29 30 30 29 29 324,609
2011/07/28 28 33 27 29 2,571,145
2011/07/27 28 29 27 28 195,953
2011/07/26 28 28 27 27 106,884
2011/07/25 28 29 27 28 67,297
2011/07/22 28 29 28 28 78,183
2011/07/21 28 29 27 27 251,374
2011/07/20 28 31 28 28 1,160,875
2011/07/19 29 29 27 27 198,922
2011/07/15 29 29 28 28 34,638
2011/07/14 29 29 28 29 90,059
2011/07/13 29 30 28 29 89,070
2011/07/12 29 29 28 29 195,953
2011/07/11 30 30 29 29 267,209
2011/07/08 29 30 28 30 102,925
2011/07/07 30 30 28 29 152,408
2011/07/06 28 30 28 29 281,064
2011/07/05 29 29 28 28 106,884
2011/07/04 30 31 29 29 394,876
2011/07/01 29 29 28 29 157,356
2011/06/30 28 29 28 29 248,405
2011/06/29 28 32 28 30 1,607,213
2011/06/28 28 28 27 27 226,633
2011/06/27 28 30 27 28 659,116
2011/06/24 27 28 27 27 68,287
2011/06/23 27 28 26 27 386,958
2011/06/22 27 27 27 27 95,997
2011/06/21 28 28 26 28 288,982
2011/06/20 28 29 26 27 475,038
2011/06/17 27 32 27 27 2,777,984
2011/06/16 28 28 25 26 950,077
2011/06/15 25 35 25 27 6,134,921
2011/06/14 25 25 24 25 374,093
2011/06/13 26 26 25 26 82,142
2011/06/10 26 26 25 25 35,628
2011/06/09 26 26 25 26 28,700
2011/06/08 26 26 25 26 54,431
2011/06/07 26 26 26 26 69,276
2011/06/06 26 27 26 26 137,563
2011/06/03 27 27 26 26 141,522
2011/06/02 26 28 26 27 242,467
2011/06/01 27 28 26 26 357,268
2011/05/31 26 30 25 27 693,754
2011/05/30 28 28 25 26 590,829
2011/05/27 26 31 26 28 1,853,639
2011/05/26 26 26 25 25 178,139
2011/05/25 27 27 25 26 368,155
2011/05/24 26 29 26 27 847,152
2011/05/23 27 27 25 25 330,547
2011/05/20 28 28 26 27 267,209
2011/05/19 29 29 28 28 241,478
2011/05/18 29 30 28 28 280,075
2011/05/17 29 34 28 28 1,374,642
2011/05/16 30 30 28 29 213,767
2011/05/13 29 31 28 29 265,230
2011/05/12 28 33 28 29 1,141,082
2011/05/11 30 30 27 27 650,209
2011/05/10 28 35 28 30 2,900,703
2011/05/09 28 28 27 28 111,832
2011/05/06 28 28 26 28 245,436
2011/05/02 28 28 26 28 341,434
2011/04/28 30 30 27 28 312,734
2011/04/27 29 32 28 30 853,090
2011/04/26 32 33 29 29 319,661
2011/04/25 33 33 30 32 607,653
2011/04/22 35 35 30 33 875,852
2011/04/21 36 43 33 35 3,614,250
2011/04/20 41 42 34 36 3,787,441
2011/04/19 34 54 33 42 11,321,746
2011/04/18 19 34 19 29 6,212,115
2011/04/15 18 19 18 19 187,046
2011/04/14 19 19 18 18 65,318
2011/04/13 19 19 19 19 3,959
2011/04/12 19 20 19 19 117,770
2011/04/11 20 20 19 19 38,597
2011/04/08 19 20 19 20 10,886
2011/04/07 19 20 19 19 126,677
2011/04/06 20 20 19 20 30,680
2011/04/05 20 21 20 20 12,866
2011/04/04 20 21 19 21 28,700
2011/04/01 20 21 20 20 27,711
2011/03/31 20 20 19 19 37,607
2011/03/30 20 20 20 20 19,793
2011/03/29 20 20 19 19 22,762
2011/03/28 20 20 19 20 70,266
2011/03/25 19 20 19 20 80,163
2011/03/24 19 20 19 19 79,173
2011/03/23 20 20 19 20 52,452
2011/03/22 19 21 19 19 256,323
2011/03/18 18 18 17 18 91,049
2011/03/17 16 17 16 17 63,338
2011/03/16 15 18 14 16 241,478
2011/03/15 18 19 11 15 282,054
2011/03/14 17 20 17 19 240,488
2011/03/11 22 23 22 23 182,098
2011/03/10 25 25 23 24 65,318
2011/03/09 24 25 24 24 54,431
2011/03/08 24 24 24 24 84,121
2011/03/07 24 25 24 25 5,938
2011/03/04 25 25 24 25 52,452
2011/03/03 25 25 24 24 104,904
2011/03/02 25 25 24 25 56,411
2011/03/01 24 25 24 25 27,711
2011/02/28 24 24 23 23 30,680
2011/02/25 24 25 23 24 61,359
2011/02/24 24 24 23 24 116,780
2011/02/23 23 24 23 24 15,835
2011/02/22 24 24 23 24 204,860
2011/02/21 25 25 24 25 57,400
2011/02/18 26 26 25 25 119,749
2011/02/17 26 28 26 26 241,478
2011/02/16 24 26 24 26 179,129
2011/02/15 25 25 23 25 145,480
2011/02/14 24 25 23 25 105,894
2011/02/10 23 26 23 23 248,405
2011/02/09 24 24 23 24 41,566
2011/02/08 23 24 23 24 99,956
2011/02/07 23 23 23 23 25,731
2011/02/04 22 23 22 23 31,669
2011/02/03 22 23 22 22 14,845
2011/02/02 22 22 22 22 8,907
2011/02/01 0 0 0 22 0
2011/01/31 22 22 21 22 25,731
2011/01/28 22 22 22 22 11,876
2011/01/27 22 23 22 22 32,659
2011/01/26 21 23 21 23 26,721
2011/01/25 23 23 22 22 19,793
2011/01/24 22 23 22 23 26,721
2011/01/21 22 23 21 21 104,904
2011/01/20 22 23 22 22 7,917
2011/01/19 22 22 21 22 75,214
2011/01/18 22 22 21 22 42,556
2011/01/17 22 22 21 22 34,638
2011/01/14 23 23 22 22 131,625
2011/01/13 22 23 22 23 13,855
2011/01/12 23 23 22 22 115,791
2011/01/11 22 23 21 23 9,897
2011/01/07 22 22 21 22 8,907
2011/01/06 22 22 21 22 42,556
2011/01/05 22 22 21 22 6,928
2011/01/04 22 22 21 22 121,729

このページの先頭へ