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 |
---|---|---|---|---|---|
2018/12/28 | 340 | 349 | 334 | 334 | 91,800 |
2018/12/27 | 325 | 344 | 325 | 336 | 6,300 |
2018/12/26 | 292 | 322 | 292 | 322 | 13,600 |
2018/12/25 | 320 | 328 | 292 | 292 | 10,200 |
2018/12/21 | 335 | 344 | 320 | 328 | 12,900 |
2018/12/20 | 337 | 348 | 332 | 345 | 17,800 |
2018/12/19 | 346 | 346 | 334 | 345 | 192,100 |
2018/12/18 | 369 | 369 | 349 | 349 | 4,100 |
2018/12/17 | 378 | 378 | 376 | 376 | 500 |
2018/12/14 | 379 | 384 | 370 | 371 | 4,700 |
2018/12/13 | 380 | 389 | 380 | 383 | 12,700 |
2018/12/12 | 365 | 382 | 365 | 380 | 9,400 |
2018/12/11 | 381 | 384 | 369 | 369 | 6,400 |
2018/12/10 | 392 | 392 | 381 | 381 | 3,000 |
2018/12/07 | 396 | 399 | 392 | 398 | 2,700 |
2018/12/06 | 396 | 398 | 396 | 396 | 1,300 |
2018/12/05 | 393 | 399 | 393 | 396 | 2,400 |
2018/12/04 | 395 | 400 | 395 | 395 | 4,300 |
2018/12/03 | 393 | 397 | 388 | 394 | 8,500 |
2018/11/30 | 401 | 406 | 385 | 392 | 14,900 |
2018/11/29 | 395 | 460 | 395 | 401 | 139,000 |
2018/11/28 | 413 | 413 | 380 | 380 | 15,400 |
2018/11/27 | 407 | 412 | 407 | 408 | 900 |
2018/11/26 | 403 | 414 | 402 | 414 | 2,900 |
2018/11/22 | 402 | 410 | 399 | 402 | 2,100 |
2018/11/21 | 400 | 407 | 395 | 398 | 3,400 |
2018/11/20 | 407 | 412 | 407 | 408 | 1,200 |
2018/11/19 | 410 | 411 | 390 | 407 | 18,900 |
2018/11/16 | 398 | 414 | 395 | 414 | 25,000 |
2018/11/15 | 428 | 428 | 385 | 410 | 11,500 |
2018/11/14 | 425 | 433 | 423 | 423 | 1,900 |
2018/11/13 | 430 | 430 | 425 | 425 | 1,100 |
2018/11/12 | 446 | 446 | 428 | 428 | 2,500 |
2018/11/09 | 447 | 454 | 442 | 442 | 1,500 |
2018/11/08 | 444 | 461 | 444 | 446 | 23,000 |
2018/11/07 | 460 | 460 | 442 | 452 | 3,500 |
2018/11/06 | 459 | 460 | 445 | 460 | 22,900 |
2018/11/05 | 436 | 459 | 426 | 459 | 128,600 |
2018/11/02 | 439 | 468 | 439 | 468 | 17,900 |
2018/11/01 | 440 | 440 | 436 | 439 | 2,800 |
2018/10/31 | 436 | 441 | 432 | 440 | 5,700 |
2018/10/30 | 410 | 435 | 394 | 420 | 11,000 |
2018/10/29 | 421 | 430 | 414 | 414 | 5,500 |
2018/10/26 | 427 | 435 | 427 | 433 | 6,500 |
2018/10/25 | 442 | 442 | 430 | 430 | 4,600 |
2018/10/24 | 442 | 445 | 442 | 442 | 2,500 |
2018/10/23 | 471 | 471 | 438 | 444 | 18,200 |
2018/10/22 | 471 | 471 | 467 | 467 | 23,000 |
2018/10/19 | 465 | 470 | 458 | 470 | 1,500 |
2018/10/18 | 465 | 468 | 458 | 466 | 5,200 |
2018/10/17 | 461 | 466 | 459 | 463 | 85,100 |
2018/10/16 | 475 | 477 | 453 | 461 | 2,400 |
2018/10/15 | 447 | 476 | 447 | 468 | 9,700 |
2018/10/12 | 445 | 453 | 440 | 453 | 10,000 |
2018/10/11 | 455 | 464 | 450 | 450 | 20,700 |
2018/10/10 | 481 | 481 | 470 | 474 | 16,500 |
2018/10/09 | 480 | 508 | 480 | 486 | 7,500 |
2018/10/05 | 490 | 490 | 470 | 480 | 12,900 |
2018/10/04 | 490 | 491 | 488 | 488 | 2,700 |
2018/10/03 | 496 | 499 | 485 | 488 | 9,400 |
2018/10/02 | 485 | 495 | 483 | 488 | 3,900 |
2018/10/01 | 487 | 501 | 480 | 485 | 55,300 |
2018/09/28 | 471 | 484 | 470 | 484 | 10,400 |
2018/09/27 | 465 | 483 | 465 | 472 | 5,700 |
2018/09/26 | 488 | 488 | 461 | 463 | 43,900 |
2018/09/25 | 468 | 475 | 468 | 472 | 18,300 |
2018/09/21 | 478 | 486 | 467 | 467 | 41,200 |
2018/09/20 | 485 | 492 | 470 | 470 | 72,700 |
2018/09/19 | 481 | 481 | 472 | 477 | 8,700 |
2018/09/18 | 469 | 474 | 463 | 474 | 7,400 |
2018/09/14 | 466 | 471 | 460 | 461 | 2,300 |
2018/09/13 | 467 | 467 | 460 | 466 | 2,200 |
2018/09/12 | 468 | 468 | 464 | 465 | 400 |
2018/09/11 | 469 | 474 | 464 | 464 | 6,900 |
2018/09/10 | 460 | 468 | 460 | 467 | 4,400 |
2018/09/07 | 460 | 465 | 455 | 460 | 14,100 |
2018/09/06 | 460 | 460 | 454 | 457 | 1,300 |
2018/09/05 | 459 | 460 | 454 | 460 | 7,400 |
2018/09/04 | 454 | 460 | 451 | 451 | 5,300 |
2018/09/03 | 462 | 469 | 455 | 455 | 6,000 |
2018/08/31 | 468 | 468 | 454 | 456 | 17,500 |
2018/08/30 | 477 | 477 | 466 | 466 | 4,300 |
2018/08/29 | 469 | 480 | 463 | 471 | 6,300 |
2018/08/28 | 462 | 508 | 462 | 469 | 38,600 |
2018/08/27 | 456 | 464 | 455 | 463 | 3,500 |
2018/08/24 | 462 | 462 | 458 | 461 | 3,200 |
2018/08/23 | 461 | 465 | 455 | 462 | 4,300 |
2018/08/22 | 466 | 466 | 460 | 462 | 2,100 |
2018/08/21 | 444 | 467 | 438 | 466 | 11,600 |
2018/08/20 | 447 | 447 | 442 | 445 | 1,600 |
2018/08/17 | 441 | 460 | 432 | 448 | 18,700 |
2018/08/16 | 441 | 445 | 436 | 442 | 4,300 |
2018/08/15 | 449 | 453 | 441 | 443 | 2,300 |
2018/08/14 | 450 | 465 | 445 | 449 | 8,400 |
2018/08/13 | 457 | 457 | 440 | 444 | 10,400 |
2018/08/10 | 441 | 459 | 440 | 459 | 13,800 |
2018/08/09 | 447 | 455 | 441 | 444 | 6,300 |
2018/08/08 | 450 | 454 | 435 | 444 | 10,500 |
2018/08/07 | 453 | 461 | 434 | 444 | 28,100 |
2018/08/06 | 475 | 475 | 436 | 452 | 108,100 |
2018/08/03 | 491 | 575 | 491 | 510 | 247,400 |
2018/08/02 | 482 | 495 | 474 | 495 | 8,600 |
2018/08/01 | 468 | 481 | 468 | 474 | 2,200 |
2018/07/31 | 470 | 486 | 470 | 472 | 1,800 |
2018/07/30 | 471 | 492 | 463 | 472 | 13,700 |
2018/07/27 | 471 | 474 | 470 | 472 | 2,700 |
2018/07/26 | 483 | 489 | 471 | 471 | 2,500 |
2018/07/25 | 487 | 487 | 485 | 485 | 900 |
2018/07/24 | 500 | 500 | 487 | 487 | 3,500 |
2018/07/23 | 495 | 500 | 488 | 488 | 5,200 |
2018/07/20 | 491 | 498 | 485 | 495 | 8,100 |
2018/07/19 | 470 | 490 | 470 | 478 | 20,800 |
2018/07/18 | 478 | 481 | 463 | 463 | 3,300 |
2018/07/17 | 464 | 479 | 454 | 462 | 21,000 |
2018/07/13 | 446 | 506 | 445 | 460 | 40,400 |
2018/07/12 | 441 | 447 | 441 | 445 | 3,000 |
2018/07/11 | 443 | 447 | 440 | 447 | 2,600 |
2018/07/10 | 443 | 443 | 441 | 441 | 2,100 |
2018/07/09 | 439 | 443 | 431 | 439 | 6,600 |
2018/07/06 | 447 | 458 | 431 | 431 | 20,000 |
2018/07/05 | 459 | 465 | 450 | 450 | 20,000 |
2018/07/04 | 465 | 473 | 461 | 461 | 30,800 |
2018/07/03 | 480 | 480 | 458 | 460 | 23,800 |
2018/07/02 | 489 | 489 | 466 | 468 | 8,100 |
2018/06/29 | 485 | 487 | 485 | 487 | 5,800 |
2018/06/28 | 490 | 499 | 486 | 486 | 8,800 |
2018/06/27 | 491 | 492 | 488 | 488 | 3,000 |
2018/06/26 | 499 | 501 | 497 | 501 | 1,400 |
2018/06/25 | 499 | 502 | 496 | 502 | 7,300 |
2018/06/22 | 491 | 493 | 487 | 493 | 3,800 |
2018/06/21 | 492 | 492 | 478 | 487 | 1,600 |
2018/06/20 | 485 | 486 | 476 | 485 | 7,900 |
2018/06/19 | 494 | 501 | 481 | 485 | 10,500 |
2018/06/18 | 500 | 506 | 491 | 494 | 16,000 |
2018/06/15 | 514 | 514 | 511 | 512 | 2,100 |
2018/06/14 | 513 | 514 | 508 | 508 | 3,700 |
2018/06/13 | 510 | 512 | 510 | 512 | 2,700 |
2018/06/12 | 513 | 513 | 508 | 510 | 4,000 |
2018/06/11 | 510 | 513 | 501 | 505 | 7,000 |
2018/06/08 | 510 | 517 | 510 | 510 | 16,700 |
2018/06/07 | 507 | 509 | 491 | 494 | 16,500 |
2018/06/06 | 524 | 524 | 507 | 508 | 9,200 |
2018/06/05 | 531 | 544 | 530 | 530 | 2,800 |
2018/06/04 | 545 | 549 | 540 | 540 | 1,900 |
2018/06/01 | 537 | 548 | 537 | 546 | 3,700 |
2018/05/31 | 540 | 544 | 538 | 538 | 2,300 |
2018/05/30 | 543 | 544 | 537 | 537 | 3,300 |
2018/05/29 | 551 | 555 | 535 | 543 | 9,600 |
2018/05/28 | 563 | 563 | 552 | 553 | 4,300 |
2018/05/25 | 565 | 569 | 560 | 563 | 17,600 |
2018/05/24 | 566 | 566 | 550 | 555 | 13,400 |
2018/05/23 | 567 | 567 | 556 | 556 | 3,200 |
2018/05/22 | 569 | 570 | 560 | 563 | 11,700 |
2018/05/21 | 585 | 589 | 556 | 559 | 21,300 |
2018/05/18 | 572 | 580 | 560 | 560 | 28,100 |
2018/05/17 | 534 | 565 | 527 | 563 | 52,200 |
2018/05/16 | 525 | 526 | 513 | 526 | 13,000 |
2018/05/15 | 536 | 542 | 512 | 515 | 23,200 |
2018/05/14 | 565 | 569 | 537 | 538 | 46,600 |
2018/05/11 | 600 | 641 | 551 | 565 | 474,400 |
2018/05/10 | 526 | 541 | 521 | 541 | 25,900 |
2018/05/09 | 513 | 535 | 510 | 528 | 22,000 |
2018/05/08 | 501 | 529 | 500 | 512 | 24,800 |
2018/05/07 | 495 | 510 | 490 | 501 | 19,300 |
2018/05/02 | 496 | 497 | 484 | 487 | 34,000 |
2018/05/01 | 471 | 487 | 469 | 480 | 117,700 |
2018/04/27 | 494 | 501 | 474 | 479 | 54,800 |
2018/04/26 | 524 | 525 | 491 | 500 | 121,400 |
2018/04/25 | 590 | 619 | 532 | 544 | 751,900 |
2018/04/24 | 520 | 520 | 520 | 520 | 7,400 |
2018/04/23 | 452 | 455 | 437 | 440 | 7,500 |
2018/04/20 | 447 | 447 | 435 | 446 | 2,100 |
2018/04/19 | 436 | 446 | 436 | 439 | 4,100 |
2018/04/18 | 450 | 450 | 436 | 440 | 1,300 |
2018/04/17 | 443 | 456 | 440 | 443 | 4,700 |
2018/04/16 | 452 | 452 | 443 | 443 | 500 |
2018/04/13 | 444 | 444 | 444 | 444 | 600 |
2018/04/12 | 458 | 458 | 449 | 449 | 1,100 |
2018/04/11 | 450 | 450 | 450 | 450 | 100 |
2018/04/10 | 451 | 467 | 449 | 449 | 3,400 |
2018/04/09 | 453 | 463 | 444 | 459 | 5,300 |
2018/04/06 | 460 | 460 | 454 | 454 | 600 |
2018/04/05 | 448 | 469 | 448 | 458 | 5,100 |
2018/04/04 | 450 | 451 | 441 | 450 | 7,600 |
2018/04/03 | 450 | 478 | 440 | 458 | 7,500 |
2018/04/02 | 457 | 457 | 450 | 450 | 1,700 |
2018/03/30 | 468 | 468 | 456 | 458 | 3,300 |
2018/03/29 | 458 | 460 | 453 | 460 | 1,800 |
2018/03/28 | 459 | 459 | 458 | 458 | 300 |
2018/03/27 | 469 | 469 | 454 | 454 | 10,100 |
2018/03/26 | 470 | 471 | 466 | 469 | 2,500 |
2018/03/23 | 468 | 478 | 468 | 474 | 2,400 |
2018/03/22 | 476 | 479 | 470 | 471 | 3,500 |
2018/03/20 | 454 | 489 | 454 | 476 | 11,400 |
2018/03/19 | 474 | 479 | 462 | 462 | 3,200 |
2018/03/16 | 471 | 472 | 466 | 466 | 2,800 |
2018/03/15 | 470 | 478 | 470 | 471 | 10,900 |
2018/03/14 | 475 | 480 | 471 | 479 | 6,200 |
2018/03/13 | 467 | 478 | 464 | 467 | 9,100 |
2018/03/12 | 469 | 479 | 469 | 473 | 7,400 |
2018/03/09 | 474 | 474 | 458 | 469 | 25,500 |
2018/03/08 | 472 | 480 | 471 | 474 | 9,200 |
2018/03/07 | 472 | 482 | 472 | 472 | 5,000 |
2018/03/06 | 471 | 478 | 471 | 472 | 1,200 |
2018/03/05 | 470 | 482 | 470 | 471 | 5,400 |
2018/03/02 | 480 | 483 | 470 | 470 | 7,800 |
2018/03/01 | 494 | 494 | 480 | 482 | 2,700 |
2018/02/28 | 484 | 484 | 470 | 480 | 8,300 |
2018/02/27 | 467 | 485 | 467 | 484 | 7,900 |
2018/02/26 | 464 | 473 | 464 | 470 | 10,700 |
2018/02/23 | 441 | 462 | 437 | 451 | 8,800 |
2018/02/22 | 458 | 461 | 443 | 444 | 2,900 |
2018/02/21 | 443 | 465 | 443 | 453 | 2,200 |
2018/02/20 | 453 | 457 | 448 | 449 | 1,100 |
2018/02/19 | 448 | 450 | 440 | 450 | 3,100 |
2018/02/16 | 436 | 451 | 436 | 440 | 3,900 |
2018/02/15 | 447 | 450 | 438 | 443 | 12,900 |
2018/02/14 | 445 | 472 | 445 | 462 | 5,600 |
2018/02/13 | 497 | 500 | 442 | 453 | 20,900 |
2018/02/09 | 465 | 497 | 465 | 497 | 12,800 |
2018/02/08 | 470 | 490 | 470 | 489 | 11,900 |
2018/02/07 | 457 | 490 | 457 | 470 | 13,200 |
2018/02/06 | 433 | 482 | 433 | 452 | 19,100 |
2018/02/05 | 503 | 503 | 497 | 497 | 3,900 |
2018/02/02 | 515 | 517 | 501 | 505 | 20,000 |
2018/02/01 | 490 | 516 | 490 | 510 | 43,700 |
2018/01/31 | 440 | 500 | 440 | 484 | 40,000 |
2018/01/30 | 439 | 460 | 437 | 448 | 22,000 |
2018/01/29 | 466 | 466 | 433 | 443 | 33,700 |
2018/01/29 | 1 -> 5.00 分割 | ||||
2018/01/26 | 2,455 | 2,507 | 2,406 | 2,408 | 7,600 |
2018/01/25 | 2,402 | 2,448 | 2,400 | 2,405 | 5,600 |
2018/01/24 | 2,470 | 2,485 | 2,401 | 2,401 | 5,400 |
2018/01/23 | 2,494 | 2,499 | 2,453 | 2,458 | 5,300 |
2018/01/22 | 2,592 | 2,592 | 2,425 | 2,495 | 8,400 |
2018/01/19 | 2,628 | 2,629 | 2,565 | 2,610 | 3,400 |
2018/01/18 | 2,597 | 2,600 | 2,556 | 2,600 | 4,300 |
2018/01/17 | 2,551 | 2,595 | 2,526 | 2,557 | 2,100 |
2018/01/16 | 2,530 | 2,588 | 2,516 | 2,588 | 2,600 |
2018/01/15 | 2,515 | 2,600 | 2,515 | 2,530 | 7,300 |
2018/01/12 | 2,486 | 2,514 | 2,470 | 2,514 | 4,700 |
2018/01/11 | 2,515 | 2,519 | 2,468 | 2,486 | 2,800 |
2018/01/10 | 2,465 | 2,535 | 2,465 | 2,493 | 3,000 |
2018/01/09 | 2,435 | 2,547 | 2,435 | 2,465 | 2,800 |
2018/01/05 | 2,452 | 2,458 | 2,430 | 2,431 | 7,900 |
2018/01/04 | 2,500 | 2,501 | 2,426 | 2,451 | 11,800 |