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
2017/12/29 2,379 2,497 2,378 2,413 13,400
2017/12/28 2,878 2,878 2,401 2,453 231,900
2017/12/27 2,378 2,378 2,378 2,378 300
2017/12/26 1,978 1,978 1,978 1,978 200
2017/12/25 1,978 1,978 1,978 1,978 100
2017/12/22 1,978 1,978 1,978 1,978 100
2017/12/21 1,977 1,979 1,977 1,979 400
2017/12/20 1,977 1,977 1,977 1,977 100
2017/12/19 2,072 2,072 1,977 1,991 2,200
2017/12/18 2,100 2,100 2,067 2,072 400
2017/12/14 2,100 2,100 2,100 2,100 200
2017/12/12 2,021 2,067 2,021 2,067 200
2017/12/07 2,100 2,100 2,067 2,067 200
2017/12/06 2,000 2,080 2,000 2,080 1,400
2017/12/05 2,180 2,230 2,080 2,080 1,300
2017/12/01 2,177 2,196 2,177 2,196 300
2017/11/30 2,296 2,296 2,196 2,196 300
2017/11/29 2,298 2,298 2,297 2,297 500
2017/11/28 2,300 2,300 2,300 2,300 400
2017/11/27 2,223 2,250 2,200 2,250 1,200
2017/11/24 2,319 2,319 2,315 2,315 400
2017/11/22 2,290 2,350 2,210 2,350 600
2017/11/21 2,286 2,290 2,286 2,290 200
2017/11/20 2,390 2,435 2,385 2,435 700
2017/11/17 2,390 2,390 2,390 2,390 200
2017/11/16 2,420 2,435 2,335 2,385 900
2017/11/15 2,336 2,420 2,336 2,420 500
2017/11/14 2,250 2,450 2,196 2,450 1,800
2017/11/13 2,358 2,550 2,358 2,550 3,700
2017/11/10 2,354 2,354 2,204 2,260 4,400
2017/11/09 2,025 2,383 2,024 2,205 6,900
2017/11/08 2,024 2,024 1,990 2,023 1,700
2017/11/07 1,999 2,024 1,993 2,024 9,200
2017/11/06 1,947 1,997 1,947 1,985 19,200
2017/11/02 1,970 1,998 1,926 1,998 3,100
2017/11/01 1,998 2,000 1,878 1,946 3,300
2017/10/31 1,842 2,010 1,842 2,000 2,700
2017/10/30 1,880 1,920 1,880 1,882 800
2017/10/27 2,003 2,010 2,003 2,010 3,000
2017/10/26 1,999 2,000 1,996 1,996 4,100
2017/10/25 1,990 2,000 1,990 1,997 1,200
2017/10/24 1,991 2,000 1,978 1,993 1,400
2017/10/23 2,004 2,019 1,990 1,990 2,700
2017/10/20 2,013 2,019 2,006 2,019 2,100
2017/10/19 2,021 2,025 2,021 2,021 700
2017/10/18 2,020 2,035 2,016 2,030 5,900
2017/10/17 2,015 2,020 2,015 2,020 3,200
2017/10/16 2,021 2,021 2,010 2,020 6,800
2017/10/13 2,010 2,029 2,009 2,021 12,400
2017/10/12 1,992 2,009 1,992 2,004 16,400
2017/10/11 1,990 1,996 1,990 1,992 3,700
2017/10/10 1,990 1,991 1,987 1,991 21,300
2017/10/06 1,986 1,994 1,986 1,990 12,700
2017/10/05 2,000 2,004 1,980 1,986 106,300
2017/10/04 2,020 2,020 1,994 2,020 287,300
2017/10/03 1,620 1,620 1,620 1,620 100
2017/10/02 1,594 1,626 1,594 1,626 500
2017/09/29 1,590 1,612 1,565 1,565 3,800
2017/09/28 1,590 1,590 1,574 1,574 500
2017/09/27 1,573 1,590 1,573 1,590 1,200
2017/09/26 1,573 1,587 1,573 1,587 500
2017/09/25 1,569 1,603 1,569 1,587 800
2017/09/22 1,557 1,587 1,557 1,587 600
2017/09/21 1,600 1,611 1,585 1,585 1,100
2017/09/20 1,638 1,638 1,600 1,600 700
2017/09/19 1,590 1,615 1,577 1,590 800
2017/09/12 1,583 1,610 1,580 1,590 1,700
2017/09/11 1,559 1,583 1,559 1,583 400
2017/09/06 1,585 1,599 1,571 1,599 1,200
2017/09/05 1,625 1,625 1,586 1,600 2,200
2017/09/04 1,645 1,645 1,612 1,612 1,600
2017/09/01 1,684 1,695 1,684 1,695 200
2017/08/30 1,719 1,727 1,682 1,689 1,200
2017/08/28 1,719 1,719 1,719 1,719 100
2017/08/25 1,723 1,723 1,723 1,723 100
2017/08/24 1,755 1,755 1,701 1,723 1,100
2017/08/22 1,765 1,781 1,763 1,763 800
2017/08/21 1,769 1,789 1,769 1,789 300
2017/08/18 1,809 1,809 1,809 1,809 100
2017/08/17 1,825 1,825 1,815 1,815 600
2017/08/16 1,817 1,817 1,760 1,795 700
2017/08/15 1,748 1,815 1,748 1,775 1,300
2017/08/14 1,818 1,818 1,799 1,817 1,000
2017/08/10 1,803 1,818 1,803 1,818 5,100
2017/08/09 1,786 1,810 1,786 1,810 13,900
2017/08/08 1,784 1,784 1,775 1,775 8,000
2017/08/07 1,775 1,783 1,775 1,783 2,700
2017/08/04 1,746 1,754 1,740 1,754 4,700
2017/08/03 1,750 1,753 1,740 1,749 6,800
2017/08/02 1,760 1,760 1,750 1,750 6,500
2017/08/01 1,755 1,766 1,745 1,745 4,900
2017/07/31 1,749 1,770 1,749 1,770 1,200
2017/07/28 1,789 1,789 1,789 1,789 300
2017/07/26 1,771 1,798 1,750 1,798 4,900
2017/07/25 1,771 1,802 1,771 1,780 43,900
2017/07/24 1,802 1,810 1,760 1,789 8,300
2017/07/21 1,700 1,845 1,700 1,801 16,900
2017/07/20 1,644 1,700 1,644 1,700 9,800
2017/07/19 1,584 1,670 1,584 1,644 14,800
2017/07/18 1,566 1,566 1,566 1,566 100
2017/07/14 1,560 1,560 1,555 1,560 7,700
2017/07/13 1,560 1,560 1,560 1,560 2,200
2017/07/12 1,560 1,561 1,560 1,561 700
2017/07/11 1,576 1,582 1,560 1,560 5,300
2017/07/10 1,532 1,543 1,532 1,543 300
2017/07/05 1,520 1,520 1,515 1,515 800
2017/07/04 1,513 1,520 1,513 1,520 1,300
2017/07/03 1,515 1,515 1,496 1,513 3,100
2017/06/30 1,490 1,519 1,489 1,499 2,800
2017/06/29 1,450 1,500 1,450 1,489 4,600
2017/06/28 1,425 1,480 1,425 1,480 3,500
2017/06/27 1,420 1,444 1,418 1,444 1,700
2017/06/26 1,591 1,605 1,413 1,418 15,900
2017/06/23 1,515 1,590 1,456 1,481 49,300
2017/06/22 1,287 1,310 1,280 1,290 1,500
2017/06/21 1,305 1,305 1,300 1,300 200
2017/06/20 1,303 1,307 1,303 1,307 500
2017/06/19 1,307 1,307 1,307 1,307 100
2017/06/15 1,307 1,307 1,307 1,307 100
2017/06/14 1,307 1,307 1,296 1,296 400
2017/06/13 1,296 1,296 1,296 1,296 100
2017/06/12 1,296 1,296 1,296 1,296 300
2017/06/09 1,309 1,309 1,309 1,309 100
2017/06/06 1,311 1,311 1,309 1,309 200
2017/06/05 1,322 1,322 1,322 1,322 100
2017/06/02 1,329 1,329 1,329 1,329 100
2017/06/01 1,327 1,329 1,309 1,329 400
2017/05/31 1,308 1,308 1,308 1,308 100
2017/05/29 1,299 1,299 1,280 1,295 400
2017/05/26 1,292 1,299 1,292 1,299 600
2017/05/25 1,299 1,300 1,287 1,294 700
2017/05/24 1,300 1,300 1,300 1,300 200
2017/05/23 1,304 1,304 1,304 1,304 400
2017/05/22 1,309 1,309 1,306 1,306 500
2017/05/19 1,300 1,300 1,289 1,294 1,400
2017/05/18 1,300 1,300 1,300 1,300 400
2017/05/17 1,321 1,321 1,321 1,321 100
2017/05/16 1,321 1,321 1,321 1,321 400
2017/05/15 1,321 1,321 1,321 1,321 100
2017/05/12 1,341 1,341 1,321 1,321 500
2017/05/11 1,325 1,340 1,310 1,311 800
2017/05/10 1,320 1,326 1,310 1,310 1,300
2017/05/09 1,333 1,340 1,300 1,326 3,300
2017/05/08 1,337 1,370 1,330 1,340 3,300
2017/05/02 1,335 1,337 1,335 1,337 600
2017/05/01 1,340 1,350 1,320 1,337 2,000
2017/04/28 1,340 1,340 1,320 1,320 800
2017/04/27 1,354 1,354 1,330 1,340 900
2017/04/26 1,370 1,424 1,364 1,370 1,700
2017/04/24 1,364 1,364 1,364 1,364 1,000
2017/04/21 1,361 1,366 1,361 1,364 600
2017/04/19 1,360 1,380 1,360 1,361 600
2017/04/18 1,360 1,390 1,360 1,360 900
2017/04/17 1,336 1,390 1,336 1,360 700
2017/04/14 1,336 1,336 1,306 1,336 2,400
2017/04/13 1,340 1,370 1,330 1,336 2,000
2017/04/12 1,401 1,422 1,400 1,400 1,800
2017/04/11 1,452 1,452 1,422 1,422 300
2017/04/10 1,420 1,422 1,419 1,422 2,700
2017/04/06 1,420 1,420 1,420 1,420 1,400
2017/04/04 1,429 1,429 1,428 1,428 200
2017/04/03 1,452 1,457 1,450 1,457 500
2017/03/28 1,480 1,480 1,460 1,460 1,400
2017/03/27 1,452 1,452 1,452 1,452 100
2017/03/24 1,472 1,500 1,469 1,475 1,800
2017/03/23 1,454 1,474 1,454 1,472 600
2017/03/22 1,453 1,474 1,453 1,474 200
2017/03/21 1,480 1,483 1,480 1,483 1,000
2017/03/17 1,503 1,530 1,501 1,501 700
2017/03/15 1,470 1,534 1,470 1,503 3,800
2017/03/14 1,480 1,480 1,470 1,470 200
2017/03/13 1,480 1,481 1,450 1,478 1,500
2017/03/10 1,454 1,490 1,454 1,481 1,200
2017/03/08 1,481 1,481 1,480 1,480 400
2017/03/07 1,506 1,506 1,481 1,481 400
2017/03/06 1,484 1,484 1,475 1,476 700
2017/03/02 1,475 1,475 1,475 1,475 200
2017/03/01 1,464 1,476 1,464 1,476 800
2017/02/28 1,465 1,465 1,464 1,464 500
2017/02/27 1,461 1,500 1,461 1,464 1,300
2017/02/24 1,457 1,486 1,457 1,486 1,100
2017/02/23 1,500 1,500 1,451 1,486 900
2017/02/22 1,481 1,490 1,481 1,486 800
2017/02/21 1,456 1,486 1,456 1,486 1,500
2017/02/20 1,542 1,542 1,456 1,456 3,100
2017/02/17 1,507 1,509 1,472 1,472 900
2017/02/16 1,450 1,480 1,450 1,480 5,100
2017/02/15 1,497 1,500 1,480 1,480 900
2017/02/14 1,480 1,500 1,480 1,500 3,600
2017/02/13 1,544 1,550 1,544 1,546 2,300
2017/02/10 1,547 1,551 1,507 1,546 4,100
2017/02/09 1,507 1,550 1,507 1,547 5,100
2017/02/08 1,506 1,547 1,506 1,547 3,700
2017/02/07 1,595 1,595 1,500 1,545 10,200
2017/02/06 1,577 1,595 1,550 1,595 2,400
2017/02/03 1,540 1,610 1,540 1,595 11,500
2017/02/02 1,626 1,626 1,521 1,580 1,400
2017/02/01 1,580 1,599 1,511 1,586 5,200
2017/01/31 1,530 1,825 1,530 1,620 43,200
2017/01/30 1,408 1,563 1,408 1,521 7,100
2017/01/27 1,411 1,438 1,411 1,438 1,100
2017/01/26 1,400 1,401 1,400 1,401 800
2017/01/25 1,390 1,400 1,390 1,400 1,000
2017/01/24 1,370 1,370 1,370 1,370 1,500
2017/01/23 1,367 1,370 1,367 1,370 1,000
2017/01/20 1,385 1,397 1,385 1,397 600
2017/01/19 1,382 1,382 1,362 1,381 800
2017/01/18 1,344 1,353 1,344 1,353 2,000
2017/01/17 1,305 1,315 1,305 1,315 700
2017/01/16 1,300 1,300 1,270 1,270 800
2017/01/12 1,295 1,302 1,272 1,302 2,800
2017/01/11 1,243 1,280 1,243 1,278 1,900
2017/01/10 1,226 1,255 1,226 1,255 300
2017/01/06 1,250 1,250 1,250 1,250 100
2017/01/05 1,255 1,255 1,241 1,255 2,100
2017/01/04 1,235 1,300 1,235 1,254 300

このページの先頭へ