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
2016/12/30 1,260 1,260 1,260 1,260 100
2016/12/29 1,250 1,250 1,220 1,250 3,400
2016/12/28 1,248 1,248 1,226 1,226 400
2016/12/27 1,221 1,221 1,220 1,220 200
2016/12/26 1,220 1,225 1,220 1,225 500
2016/12/22 1,221 1,221 1,221 1,221 100
2016/12/21 1,223 1,230 1,223 1,225 600
2016/12/20 1,219 1,230 1,219 1,228 2,200
2016/12/19 1,220 1,229 1,220 1,220 700
2016/12/16 1,225 1,225 1,225 1,225 500
2016/12/15 1,220 1,225 1,220 1,225 400
2016/12/14 1,200 1,225 1,200 1,225 1,500
2016/12/13 1,229 1,229 1,204 1,204 800
2016/12/12 1,220 1,230 1,211 1,230 900
2016/12/09 1,230 1,230 1,212 1,228 1,000
2016/12/08 1,220 1,228 1,220 1,228 1,300
2016/12/07 1,221 1,228 1,221 1,228 2,900
2016/12/06 1,220 1,230 1,220 1,225 1,100
2016/12/05 1,220 1,225 1,220 1,225 800
2016/12/02 1,220 1,225 1,220 1,225 800
2016/12/01 1,225 1,230 1,225 1,230 900
2016/11/30 1,212 1,235 1,212 1,235 2,200
2016/11/29 1,230 1,230 1,225 1,225 600
2016/11/28 1,230 1,230 1,200 1,205 500
2016/11/24 1,220 1,230 1,220 1,230 1,700
2016/11/22 1,205 1,224 1,205 1,220 1,000
2016/11/21 1,210 1,225 1,210 1,225 500
2016/11/18 1,198 1,225 1,198 1,225 1,000
2016/11/17 1,201 1,215 1,195 1,196 1,300
2016/11/16 1,204 1,205 1,201 1,201 600
2016/11/15 1,187 1,187 1,187 1,187 300
2016/11/14 1,205 1,205 1,205 1,205 1,000
2016/11/11 1,199 1,200 1,198 1,200 1,100
2016/11/10 1,204 1,204 1,189 1,200 900
2016/11/09 1,171 1,195 1,171 1,195 1,700
2016/11/07 1,200 1,200 1,185 1,185 900
2016/11/04 1,200 1,200 1,200 1,200 500
2016/11/02 1,180 1,180 1,180 1,180 200
2016/11/01 1,205 1,205 1,183 1,200 1,300
2016/10/31 1,200 1,200 1,181 1,181 1,800
2016/10/28 1,200 1,205 1,200 1,200 2,300
2016/10/27 1,200 1,201 1,198 1,201 1,900
2016/10/26 1,175 1,175 1,175 1,175 500
2016/10/25 1,195 1,200 1,195 1,200 300
2016/10/24 1,190 1,201 1,190 1,201 2,900
2016/10/21 1,179 1,204 1,179 1,180 5,300
2016/10/20 1,183 1,196 1,175 1,196 4,200
2016/10/19 1,155 1,215 1,155 1,190 6,800
2016/10/18 1,149 1,149 1,148 1,148 600
2016/10/17 1,150 1,150 1,141 1,145 700
2016/10/14 1,130 1,130 1,130 1,130 300
2016/10/13 1,150 1,154 1,137 1,137 300
2016/10/12 1,149 1,149 1,149 1,149 100
2016/10/07 1,149 1,149 1,149 1,149 1,000
2016/10/06 1,105 1,115 1,100 1,115 1,600
2016/10/05 1,105 1,105 1,105 1,105 100
2016/10/04 1,093 1,100 1,093 1,100 300
2016/10/03 1,091 1,099 1,091 1,099 200
2016/09/30 1,090 1,090 1,090 1,090 100
2016/09/29 1,115 1,115 1,102 1,102 400
2016/09/28 1,100 1,110 1,100 1,110 700
2016/09/26 1,090 1,105 1,090 1,105 700
2016/09/23 1,100 1,105 1,081 1,105 900
2016/09/21 1,100 1,100 1,100 1,100 300
2016/09/20 1,100 1,100 1,100 1,100 400
2016/09/16 1,166 1,166 1,105 1,105 500
2016/09/15 1,123 1,123 1,123 1,123 200
2016/09/14 1,177 1,177 1,140 1,140 800
2016/09/13 1,192 1,192 1,192 1,192 100
2016/09/12 1,190 1,205 1,189 1,205 2,400
2016/09/09 1,190 1,190 1,190 1,190 1,400
2016/09/08 1,200 1,200 1,190 1,190 2,200
2016/09/07 1,207 1,207 1,200 1,200 1,200
2016/09/06 1,215 1,216 1,207 1,207 2,800
2016/09/05 1,191 1,238 1,191 1,215 4,800
2016/09/02 1,237 1,237 1,141 1,182 5,000
2016/09/01 1,155 1,283 1,155 1,237 8,700
2016/08/31 1,122 1,155 1,122 1,155 3,500
2016/08/30 1,146 1,146 1,122 1,122 3,400
2016/08/29 1,098 1,148 1,098 1,146 6,400
2016/08/26 1,097 1,109 1,096 1,098 4,500
2016/08/25 1,080 1,097 1,080 1,097 3,600
2016/08/24 1,050 1,080 1,050 1,080 5,700
2016/08/23 1,046 1,049 1,046 1,049 3,400
2016/08/22 1,048 1,050 1,045 1,045 2,900
2016/08/19 1,014 1,048 1,014 1,048 2,800
2016/08/18 980 1,014 980 1,014 2,400
2016/08/17 950 980 950 980 2,300
2016/08/16 988 988 942 942 6,500
2016/08/15 985 985 960 962 4,900
2016/08/12 962 994 962 990 4,700
2016/08/10 997 997 951 974 6,000
2016/08/09 992 1,005 992 997 800
2016/08/08 999 1,005 999 1,005 400
2016/08/05 998 1,000 989 989 1,000
2016/08/04 975 989 960 989 3,000
2016/08/03 1,002 1,004 960 960 3,200
2016/08/02 1,020 1,025 1,020 1,025 700
2016/08/01 1,006 1,015 1,006 1,015 400
2016/07/29 1,003 1,003 1,003 1,003 200
2016/07/28 1,030 1,030 1,011 1,029 600
2016/07/27 1,020 1,029 1,020 1,029 400
2016/07/25 1,015 1,015 1,010 1,010 400
2016/07/22 1,021 1,021 1,011 1,011 3,300
2016/07/20 1,048 1,049 1,039 1,039 1,100
2016/07/19 1,050 1,050 1,030 1,036 3,900
2016/07/15 1,125 1,125 1,026 1,060 6,100
2016/07/14 1,138 1,140 1,072 1,140 8,500
2016/07/13 1,120 1,150 1,118 1,149 6,300
2016/07/12 1,099 1,148 1,039 1,119 28,500
2016/07/11 1,020 1,025 1,020 1,025 2,500
2016/07/08 1,000 1,000 1,000 1,000 800
2016/07/07 998 1,000 998 1,000 800
2016/07/06 971 995 971 995 200
2016/07/05 995 1,000 967 1,000 3,100
2016/07/04 990 1,000 990 1,000 800
2016/07/01 990 990 980 980 200
2016/06/30 975 995 960 995 1,600
2016/06/29 980 990 980 990 300
2016/06/28 949 949 949 949 300
2016/06/27 922 970 922 949 1,300
2016/06/24 980 981 930 937 3,100
2016/06/23 995 996 980 980 1,200
2016/06/22 1,005 1,005 995 999 500
2016/06/21 975 1,005 975 1,005 1,300
2016/06/20 985 1,005 985 1,005 800
2016/06/17 923 963 923 963 1,300
2016/06/16 945 955 910 938 1,700
2016/06/15 975 975 975 975 100
2016/06/14 1,001 1,001 976 976 4,000
2016/06/10 1,000 1,017 1,000 1,017 400
2016/06/09 1,000 1,000 1,000 1,000 400
2016/06/08 1,000 1,000 1,000 1,000 700
2016/06/07 1,000 1,000 1,000 1,000 400
2016/06/06 1,029 1,029 1,005 1,005 200
2016/06/03 1,001 1,028 1,001 1,006 2,000
2016/06/02 1,020 1,029 966 1,001 4,500
2016/06/01 1,048 1,048 1,048 1,048 200
2016/05/30 1,050 1,050 1,049 1,049 300
2016/05/27 1,050 1,050 1,050 1,050 100
2016/05/26 1,031 1,031 1,030 1,031 1,300
2016/05/25 1,076 1,076 1,016 1,016 1,600
2016/05/24 1,098 1,098 1,016 1,016 2,600
2016/05/23 1,099 1,099 1,069 1,099 8,600
2016/05/20 1,028 1,099 1,020 1,089 15,100
2016/05/19 980 980 980 980 400
2016/05/18 989 998 983 983 600
2016/05/17 920 1,043 920 1,019 13,000
2016/05/16 950 951 950 950 700
2016/05/13 972 980 950 950 2,900
2016/05/12 1,027 1,027 1,002 1,002 800
2016/05/11 1,033 1,033 1,024 1,024 500
2016/05/10 1,033 1,033 1,016 1,016 300
2016/05/09 1,016 1,033 1,016 1,018 400
2016/05/06 1,035 1,035 1,016 1,016 3,100
2016/05/02 1,015 1,034 1,010 1,015 700
2016/04/28 1,020 1,020 1,017 1,017 400
2016/04/27 1,013 1,020 1,013 1,020 400
2016/04/26 1,033 1,033 1,012 1,012 700
2016/04/25 1,050 1,050 1,040 1,040 300
2016/04/22 1,060 1,061 1,050 1,050 1,500
2016/04/21 1,074 1,074 1,050 1,074 600
2016/04/20 1,033 1,100 1,033 1,100 2,800
2016/04/19 1,003 1,044 1,003 1,033 1,800
2016/04/18 1,018 1,018 1,015 1,015 200
2016/04/15 1,004 1,005 1,004 1,004 500
2016/04/14 995 1,004 995 1,004 800
2016/04/13 975 980 975 980 400
2016/04/12 962 980 962 964 2,400
2016/04/11 967 986 967 986 500
2016/04/08 963 993 963 993 3,700
2016/04/07 984 985 984 985 700
2016/04/06 984 984 984 984 500
2016/04/05 985 985 984 984 600
2016/04/04 990 995 987 990 2,300
2016/04/01 995 995 975 975 1,400
2016/03/31 970 1,005 970 995 1,100
2016/03/30 962 971 959 963 600
2016/03/29 948 1,019 948 989 2,000
2016/03/28 944 954 937 944 2,800
2016/03/25 935 940 935 940 800
2016/03/24 933 933 933 933 100
2016/03/23 934 935 920 934 500
2016/03/22 917 929 917 929 600
2016/03/18 914 914 913 913 2,200
2016/03/17 918 919 918 919 600
2016/03/16 928 928 915 920 2,500
2016/03/15 921 940 921 928 1,200
2016/03/14 905 924 905 921 3,000
2016/03/11 900 905 900 905 500
2016/03/10 900 901 900 901 1,000
2016/03/09 910 910 895 899 4,300
2016/03/08 905 905 900 903 1,600
2016/03/07 900 930 900 902 6,300
2016/03/04 834 900 834 898 3,200
2016/03/03 854 854 833 833 3,200
2016/03/02 852 852 820 839 1,400
2016/03/01 828 840 820 839 5,400
2016/02/29 841 850 806 813 3,900
2016/02/26 845 845 801 835 10,500
2016/02/25 830 834 830 834 1,000
2016/02/24 854 854 830 836 3,600
2016/02/23 874 874 855 855 4,500
2016/02/22 880 880 800 872 22,100
2016/02/19 880 880 839 875 6,200
2016/02/18 895 903 893 903 2,100
2016/02/17 895 895 875 880 2,200
2016/02/16 906 906 870 880 5,500
2016/02/15 900 905 890 905 1,900
2016/02/12 950 950 883 900 12,500
2016/02/10 1,024 1,024 958 958 3,600
2016/02/09 1,200 1,200 1,020 1,024 9,300
2016/02/08 1,219 1,219 1,219 1,219 100
2016/02/05 1,205 1,205 1,190 1,204 1,500
2016/02/04 1,245 1,245 1,230 1,230 200
2016/02/03 1,245 1,245 1,245 1,245 100
2016/02/02 1,227 1,228 1,227 1,227 400
2016/02/01 1,249 1,249 1,211 1,211 300
2016/01/29 1,246 1,246 1,245 1,245 500
2016/01/28 1,200 1,226 1,200 1,226 600
2016/01/27 1,200 1,224 1,200 1,224 300
2016/01/26 1,210 1,210 1,210 1,210 1,800
2016/01/25 1,210 1,210 1,207 1,210 600
2016/01/22 1,152 1,152 1,141 1,150 600
2016/01/21 1,170 1,170 1,152 1,152 500
2016/01/20 1,200 1,200 1,200 1,200 200
2016/01/19 1,200 1,200 1,200 1,200 700
2016/01/18 1,171 1,172 1,160 1,172 1,600
2016/01/15 1,200 1,200 1,183 1,183 600
2016/01/14 1,171 1,230 1,171 1,200 2,600
2016/01/13 1,201 1,235 1,201 1,230 800
2016/01/12 1,250 1,259 1,211 1,230 1,600
2016/01/08 1,251 1,263 1,251 1,260 1,200
2016/01/07 1,260 1,263 1,240 1,263 800
2016/01/06 1,260 1,265 1,251 1,265 400
2016/01/05 1,250 1,250 1,238 1,239 400
2016/01/04 1,262 1,262 1,236 1,251 1,600

このページの先頭へ