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
2020/12/30 1,500 1,544 1,463 1,463 15,600
2020/12/29 1,440 1,620 1,440 1,481 21,500
2020/12/28 1,445 1,499 1,430 1,470 7,900
2020/12/25 1,467 1,470 1,460 1,460 400
2020/12/24 1,442 1,470 1,442 1,450 1,100
2020/12/23 1,436 1,478 1,436 1,465 3,900
2020/12/22 1,454 1,465 1,448 1,448 700
2020/12/21 1,414 1,449 1,413 1,448 3,700
2020/12/18 1,484 1,484 1,440 1,444 5,600
2020/12/17 1,468 1,468 1,439 1,464 3,400
2020/12/16 1,469 1,478 1,460 1,468 3,800
2020/12/15 1,430 1,439 1,408 1,439 9,200
2020/12/14 1,401 1,440 1,400 1,400 6,000
2020/12/11 1,299 1,450 1,299 1,417 119,500
2020/12/10 1,457 1,490 1,457 1,479 4,300
2020/12/09 1,487 1,494 1,459 1,470 38,600
2020/12/08 1,455 1,540 1,455 1,493 123,800
2020/12/07 1,467 1,479 1,440 1,479 100,700
2020/12/04 1,468 1,480 1,436 1,467 78,500
2020/12/03 1,426 1,484 1,422 1,484 14,800
2020/12/02 1,488 1,488 1,486 1,486 700
2020/12/01 1,486 1,487 1,468 1,487 1,300
2020/11/30 1,484 1,485 1,462 1,484 1,100
2020/11/27 1,479 1,490 1,456 1,490 600
2020/11/26 1,479 1,489 1,461 1,479 2,000
2020/11/25 1,458 1,479 1,454 1,466 1,800
2020/11/24 1,500 1,508 1,421 1,486 4,500
2020/11/20 1,497 1,500 1,485 1,500 2,900
2020/11/19 1,498 1,498 1,474 1,488 1,000
2020/11/18 1,488 1,499 1,472 1,477 22,100
2020/11/17 1,487 1,500 1,456 1,500 129,700
2020/11/16 1,448 1,515 1,448 1,487 52,600
2020/11/13 1,592 1,592 1,476 1,478 19,300
2020/11/12 1,605 1,676 1,480 1,482 25,600
2020/11/11 1,502 1,559 1,482 1,559 134,300
2020/11/10 1,489 1,489 1,457 1,473 1,600
2020/11/09 1,500 1,677 1,460 1,502 36,300
2020/11/06 1,480 1,510 1,469 1,496 2,400
2020/11/05 1,480 1,480 1,475 1,480 900
2020/11/04 1,500 1,500 1,464 1,475 1,000
2020/11/02 1,470 1,471 1,463 1,471 700
2020/10/30 1,506 1,510 1,479 1,479 600
2020/10/29 1,451 1,526 1,451 1,515 6,000
2020/10/28 1,500 1,500 1,439 1,481 1,400
2020/10/27 1,417 1,521 1,417 1,505 5,300
2020/10/26 1,439 1,453 1,439 1,447 2,700
2020/10/23 1,378 1,432 1,378 1,423 7,600
2020/10/22 1,585 1,726 1,361 1,408 33,100
2020/10/21 1,488 1,556 1,488 1,498 12,900
2020/10/20 1,458 1,497 1,458 1,485 5,500
2020/10/19 1,449 1,490 1,449 1,460 5,600
2020/10/16 1,486 1,486 1,462 1,484 2,500
2020/10/15 1,462 1,489 1,440 1,489 5,300
2020/10/14 1,446 1,471 1,407 1,471 3,000
2020/10/13 1,464 1,471 1,432 1,445 3,000
2020/10/12 1,481 1,484 1,455 1,471 5,300
2020/10/09 1,439 1,446 1,420 1,439 5,100
2020/10/08 1,406 1,439 1,372 1,429 15,000
2020/10/07 1,471 1,480 1,434 1,436 3,800
2020/10/06 1,491 1,494 1,446 1,475 3,700
2020/10/05 1,416 1,480 1,416 1,461 7,800
2020/10/02 1,477 1,481 1,384 1,403 5,900
2020/09/30 1,468 1,486 1,461 1,486 2,200
2020/09/29 1,466 1,488 1,461 1,488 8,200
2020/09/28 1,477 1,479 1,430 1,441 6,600
2020/09/25 1,430 1,505 1,430 1,496 17,500
2020/09/24 1,438 1,501 1,422 1,500 22,400
2020/09/23 1,402 1,508 1,402 1,439 48,700
2020/09/18 1,403 1,432 1,403 1,432 4,600
2020/09/17 1,432 1,439 1,405 1,416 7,100
2020/09/16 1,409 1,449 1,409 1,432 1,200
2020/09/15 1,457 1,467 1,421 1,439 1,800
2020/09/14 1,460 1,462 1,420 1,462 2,800
2020/09/11 1,449 1,449 1,419 1,430 2,200
2020/09/10 1,421 1,428 1,411 1,417 2,800
2020/09/09 1,384 1,441 1,384 1,404 4,300
2020/09/08 1,400 1,445 1,344 1,395 8,500
2020/09/07 1,471 1,471 1,399 1,400 8,300
2020/09/04 1,440 1,457 1,431 1,448 4,000
2020/09/03 1,418 1,442 1,412 1,430 6,000
2020/09/02 1,463 1,463 1,441 1,441 1,400
2020/09/01 1,439 1,462 1,419 1,462 4,400
2020/08/31 1,430 1,441 1,412 1,431 2,000
2020/08/28 1,423 1,454 1,389 1,400 5,600
2020/08/27 1,519 1,576 1,441 1,442 31,300
2020/08/26 1,445 1,450 1,419 1,429 2,600
2020/08/25 1,440 1,440 1,409 1,435 700
2020/08/24 1,420 1,440 1,420 1,439 800
2020/08/21 1,430 1,460 1,424 1,445 5,700
2020/08/20 1,480 1,480 1,451 1,460 2,900
2020/08/19 1,498 1,498 1,421 1,480 14,400
2020/08/18 1,477 1,477 1,415 1,443 7,000
2020/08/17 1,448 1,468 1,364 1,447 10,700
2020/08/14 1,459 1,459 1,365 1,424 10,900
2020/08/13 1,500 1,500 1,415 1,429 5,300
2020/08/12 1,490 1,500 1,437 1,469 7,400
2020/08/11 1,495 1,510 1,417 1,473 8,100
2020/08/07 1,379 1,484 1,379 1,476 12,300
2020/08/06 1,499 1,499 1,455 1,499 3,900
2020/08/05 1,500 1,500 1,475 1,497 5,900
2020/08/04 1,500 1,502 1,460 1,499 10,600
2020/08/03 1,500 1,515 1,455 1,494 13,000
2020/07/31 1,361 1,500 1,361 1,500 27,000
2020/07/30 1,519 1,531 1,391 1,391 9,500
2020/07/29 1,501 1,528 1,419 1,490 17,000
2020/07/28 1,511 1,532 1,446 1,492 20,400
2020/07/27 1,410 1,487 1,383 1,481 8,600
2020/07/22 1,437 1,497 1,390 1,440 1,900
2020/07/21 1,477 1,502 1,447 1,450 8,200
2020/07/20 1,540 1,540 1,477 1,477 600
2020/07/17 1,459 1,539 1,454 1,500 6,800
2020/07/16 1,482 1,520 1,463 1,489 4,000
2020/07/15 1,527 1,538 1,468 1,496 2,000
2020/07/14 1,520 1,534 1,467 1,467 6,100
2020/07/13 1,530 1,530 1,506 1,526 2,000
2020/07/10 1,502 1,539 1,496 1,524 5,600
2020/07/09 1,501 1,542 1,501 1,502 2,500
2020/07/08 1,578 1,578 1,510 1,529 4,900
2020/07/07 1,586 1,586 1,521 1,538 1,900
2020/07/06 1,443 1,565 1,443 1,546 13,100
2020/07/03 1,459 1,527 1,454 1,487 10,100
2020/07/02 1,500 1,511 1,460 1,460 4,900
2020/07/01 1,571 1,574 1,505 1,519 3,600
2020/06/30 1,540 1,565 1,462 1,531 69,000
2020/06/29 1,580 1,580 1,524 1,553 1,800
2020/06/26 1,553 1,580 1,521 1,524 6,400
2020/06/25 1,594 1,616 1,517 1,548 12,700
2020/06/24 1,612 1,637 1,564 1,596 15,700
2020/06/23 1,679 1,679 1,606 1,612 12,100
2020/06/22 1,609 1,647 1,599 1,618 10,300
2020/06/19 1,595 1,595 1,547 1,572 9,800
2020/06/18 1,560 1,612 1,523 1,538 18,000
2020/06/17 1,521 1,623 1,521 1,582 17,700
2020/06/16 1,516 1,573 1,500 1,521 22,000
2020/06/15 1,604 1,623 1,523 1,535 41,000
2020/06/12 1,580 1,652 1,523 1,594 83,900
2020/06/11 1,534 1,685 1,424 1,605 235,300
2020/06/10 1,744 1,761 1,485 1,502 184,400
2020/06/09 1,720 1,841 1,719 1,779 92,400
2020/06/08 1,450 1,739 1,394 1,715 229,900
2020/06/05 1,385 1,496 1,370 1,441 130,000
2020/06/04 1,392 1,441 1,332 1,360 72,500
2020/06/03 1,387 1,409 1,352 1,407 40,700
2020/06/02 1,400 1,438 1,370 1,390 50,000
2020/06/01 1,379 1,441 1,337 1,380 93,100
2020/05/29 1,410 1,424 1,377 1,400 41,600
2020/05/28 1,407 1,407 1,360 1,391 41,300
2020/05/27 1,353 1,438 1,346 1,409 107,000
2020/05/26 1,300 1,337 1,291 1,323 16,200
2020/05/25 1,327 1,427 1,285 1,320 95,900
2020/05/22 1,382 1,442 1,336 1,336 87,000
2020/05/21 1,329 1,400 1,329 1,352 101,700
2020/05/20 1,326 1,395 1,317 1,359 71,000
2020/05/19 1,289 1,380 1,267 1,368 194,500
2020/05/18 1,380 1,399 1,170 1,278 244,600
2020/05/15 1,097 1,136 1,095 1,122 22,100
2020/05/14 1,085 1,085 1,040 1,085 9,000
2020/05/13 1,051 1,099 1,046 1,085 4,800
2020/05/12 1,099 1,099 1,048 1,068 15,500
2020/05/11 1,027 1,100 1,027 1,051 17,000
2020/05/08 1,000 1,067 993 1,038 15,000
2020/05/07 933 1,024 925 999 10,100
2020/05/01 1,079 1,141 927 935 107,900
2020/04/30 1,007 1,147 991 1,062 85,700
2020/04/28 905 998 905 998 29,900
2020/04/27 805 909 805 904 29,900
2020/04/24 800 831 800 820 4,600
2020/04/23 807 829 785 815 15,200
2020/04/22 825 837 808 837 2,900
2020/04/21 851 851 827 830 9,300
2020/04/20 850 858 834 853 4,000
2020/04/17 856 866 844 859 2,100
2020/04/16 872 884 853 865 2,400
2020/04/15 847 884 840 884 6,500
2020/04/14 857 857 833 853 3,500
2020/04/13 880 880 840 847 8,200
2020/04/10 869 895 854 895 21,000
2020/04/09 827 883 821 854 13,900
2020/04/08 810 834 786 834 21,700
2020/04/07 790 812 764 795 33,200
2020/04/06 839 839 785 792 30,800
2020/04/03 899 899 835 850 21,600
2020/04/02 911 934 890 892 18,000
2020/04/01 1,010 1,067 894 926 95,800
2020/03/31 940 975 921 948 9,200
2020/03/30 955 955 902 940 35,500
2020/03/27 1,000 1,000 956 978 28,500
2020/03/26 990 1,015 969 997 31,900
2020/03/25 980 1,030 955 1,010 39,200
2020/03/24 924 950 906 942 9,500
2020/03/23 905 945 889 939 14,400
2020/03/19 934 934 903 920 12,300
2020/03/18 956 956 906 906 22,300
2020/03/17 900 937 876 911 29,400
2020/03/16 950 1,000 925 925 35,900
2020/03/13 852 960 804 930 34,000
2020/03/12 951 960 907 919 26,000
2020/03/11 1,029 1,029 952 966 17,800
2020/03/10 895 993 895 980 24,100
2020/03/09 990 1,000 887 985 38,700
2020/03/06 929 1,009 901 1,009 32,500
2020/03/05 902 938 887 926 21,200
2020/03/04 862 900 862 896 19,600
2020/03/03 940 940 874 884 33,500
2020/03/02 824 926 824 885 35,800
2020/02/28 888 897 802 854 64,600
2020/02/27 934 960 891 913 47,800
2020/02/26 946 953 882 934 44,500
2020/02/25 911 983 910 961 34,600
2020/02/21 990 1,013 988 993 19,400
2020/02/20 971 1,013 966 1,000 38,200
2020/02/19 897 1,032 897 973 103,700
2020/02/18 889 914 873 882 32,000
2020/02/17 928 928 858 889 69,700
2020/02/14 932 972 932 934 21,500
2020/02/13 957 976 933 946 33,100
2020/02/12 981 1,000 950 957 31,000
2020/02/10 949 989 949 966 25,400
2020/02/07 970 1,007 931 948 107,800
2020/02/06 984 1,134 984 1,104 166,000
2020/02/05 970 1,001 969 984 38,100
2020/02/04 934 985 934 952 68,900
2020/02/03 936 1,004 913 991 81,800
2020/01/31 980 1,037 970 996 47,300
2020/01/30 1,005 1,020 962 979 87,700
2020/01/29 1,020 1,020 994 1,003 33,700
2020/01/28 1,032 1,042 990 1,005 95,200
2020/01/27 1,063 1,123 1,050 1,061 76,100
2020/01/24 1,070 1,074 1,038 1,050 57,900
2020/01/23 1,056 1,086 1,053 1,068 68,200
2020/01/22 1,046 1,091 1,045 1,075 63,600
2020/01/21 1,051 1,091 1,040 1,065 151,200
2020/01/20 1,163 1,168 1,023 1,037 340,300
2020/01/17 1,300 1,300 1,141 1,171 326,900
2020/01/16 1,304 1,354 1,301 1,306 63,500
2020/01/15 1,399 1,400 1,300 1,334 148,600
2020/01/14 1,448 1,458 1,309 1,382 180,800
2020/01/10 1,374 1,478 1,351 1,401 239,000
2020/01/09 1,349 1,424 1,307 1,371 194,600
2020/01/08 1,303 1,355 1,250 1,296 178,500
2020/01/07 1,330 1,402 1,310 1,339 171,500
2020/01/06 1,359 1,480 1,301 1,324 500,600

このページの先頭へ