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
2021/12/30 1,238 1,301 1,238 1,287 78,400
2021/12/29 1,287 1,298 1,287 1,298 500
2021/12/28 1,280 1,330 1,280 1,292 4,000
2021/12/27 1,295 1,327 1,261 1,280 8,300
2021/12/24 1,318 1,330 1,302 1,306 5,100
2021/12/23 1,300 1,311 1,293 1,304 5,000
2021/12/22 1,309 1,330 1,274 1,324 9,900
2021/12/21 1,326 1,339 1,308 1,330 3,800
2021/12/20 1,323 1,362 1,303 1,326 9,700
2021/12/17 1,559 1,590 1,302 1,353 72,500
2021/12/16 1,500 1,547 1,478 1,489 29,600
2021/12/15 1,520 1,549 1,493 1,500 18,000
2021/12/14 1,462 1,521 1,462 1,520 12,500
2021/12/13 1,455 1,479 1,437 1,462 12,600
2021/12/10 1,414 1,455 1,393 1,455 2,400
2021/12/09 1,396 1,426 1,383 1,426 2,800
2021/12/08 1,441 1,441 1,383 1,397 8,600
2021/12/07 1,421 1,450 1,421 1,441 8,700
2021/12/06 1,331 1,434 1,330 1,434 16,500
2021/12/03 1,333 1,355 1,313 1,350 9,000
2021/12/02 1,294 1,313 1,264 1,313 6,200
2021/12/01 1,270 1,270 1,264 1,264 200
2021/11/30 1,269 1,295 1,255 1,270 3,600
2021/11/29 1,290 1,292 1,269 1,286 3,500
2021/11/26 1,289 1,305 1,289 1,295 1,200
2021/11/25 1,295 1,300 1,295 1,299 600
2021/11/24 1,278 1,294 1,278 1,294 1,700
2021/11/22 1,330 1,330 1,299 1,308 6,600
2021/11/19 1,297 1,306 1,290 1,300 2,000
2021/11/18 1,265 1,299 1,265 1,278 4,600
2021/11/17 1,268 1,299 1,261 1,277 4,000
2021/11/16 1,264 1,275 1,264 1,265 2,300
2021/11/15 1,292 1,292 1,269 1,269 700
2021/11/12 1,233 1,287 1,233 1,262 11,000
2021/11/11 1,296 1,316 1,276 1,290 8,200
2021/11/10 1,288 1,304 1,288 1,290 2,300
2021/11/09 1,295 1,309 1,284 1,286 4,600
2021/11/08 1,341 1,369 1,297 1,322 17,100
2021/11/05 1,271 1,300 1,271 1,281 2,400
2021/11/04 1,275 1,292 1,271 1,292 400
2021/11/02 1,263 1,303 1,263 1,283 3,400
2021/11/01 1,261 1,270 1,261 1,269 700
2021/10/29 1,279 1,289 1,274 1,274 1,800
2021/10/28 1,265 1,280 1,255 1,279 2,800
2021/10/27 1,262 1,270 1,262 1,270 1,100
2021/10/26 1,257 1,280 1,257 1,280 1,200
2021/10/25 1,253 1,279 1,253 1,279 2,300
2021/10/22 1,250 1,265 1,250 1,265 1,500
2021/10/21 1,262 1,270 1,254 1,254 11,700
2021/10/20 1,269 1,269 1,251 1,262 1,500
2021/10/19 1,262 1,288 1,262 1,268 500
2021/10/18 1,266 1,268 1,266 1,266 1,300
2021/10/15 1,270 1,288 1,266 1,266 1,000
2021/10/14 1,287 1,290 1,265 1,270 2,100
2021/10/13 1,258 1,288 1,258 1,288 300
2021/10/12 1,269 1,288 1,269 1,288 300
2021/10/11 1,263 1,275 1,263 1,271 4,400
2021/10/08 1,268 1,300 1,247 1,290 2,700
2021/10/07 1,258 1,294 1,258 1,294 400
2021/10/06 1,247 1,299 1,247 1,271 1,500
2021/10/05 1,282 1,284 1,242 1,242 10,600
2021/10/04 1,330 1,330 1,282 1,300 3,100
2021/10/01 1,270 1,334 1,270 1,303 4,700
2021/09/30 1,276 1,300 1,264 1,300 5,900
2021/09/29 1,260 1,325 1,257 1,257 5,600
2021/09/28 1,242 1,265 1,240 1,265 3,900
2021/09/27 1,241 1,258 1,225 1,258 4,700
2021/09/24 1,221 1,269 1,221 1,250 5,700
2021/09/22 1,268 1,268 1,231 1,249 2,900
2021/09/21 1,234 1,267 1,210 1,241 11,900
2021/09/17 1,236 1,266 1,236 1,266 4,900
2021/09/16 1,270 1,270 1,226 1,250 8,300
2021/09/15 1,250 1,265 1,250 1,265 6,100
2021/09/14 1,271 1,280 1,251 1,268 6,700
2021/09/13 1,266 1,282 1,263 1,267 2,400
2021/09/10 1,280 1,284 1,263 1,266 4,200
2021/09/09 1,262 1,276 1,250 1,276 5,400
2021/09/08 1,253 1,282 1,250 1,262 9,800
2021/09/07 1,266 1,298 1,251 1,279 15,400
2021/09/06 1,313 1,326 1,255 1,283 48,500
2021/09/03 1,368 1,422 1,317 1,352 139,000
2021/09/02 1,532 1,750 1,405 1,478 298,700
2021/09/01 1,490 1,572 1,471 1,572 46,600
2021/08/31 1,481 1,486 1,421 1,430 11,400
2021/08/30 1,528 1,570 1,442 1,497 41,900
2021/08/27 1,413 1,500 1,398 1,498 10,900
2021/08/26 1,400 1,413 1,400 1,413 600
2021/08/25 1,419 1,419 1,370 1,380 8,800
2021/08/24 1,385 1,460 1,385 1,459 4,400
2021/08/23 1,380 1,387 1,361 1,374 1,200
2021/08/20 1,393 1,420 1,377 1,377 6,200
2021/08/19 1,361 1,390 1,335 1,383 3,100
2021/08/18 1,368 1,387 1,352 1,387 1,800
2021/08/17 1,345 1,390 1,345 1,368 3,400
2021/08/16 1,362 1,405 1,362 1,405 800
2021/08/13 1,390 1,400 1,385 1,392 2,100
2021/08/12 1,410 1,410 1,340 1,389 5,900
2021/08/11 1,362 1,410 1,362 1,386 10,800
2021/08/10 1,276 1,364 1,276 1,349 7,300
2021/08/06 1,210 1,277 1,210 1,276 6,200
2021/08/05 1,222 1,240 1,222 1,240 300
2021/08/04 1,195 1,258 1,195 1,246 1,200
2021/08/03 1,200 1,226 1,200 1,225 1,100
2021/08/02 1,184 1,244 1,152 1,225 39,600
2021/07/30 1,226 1,226 1,180 1,214 1,900
2021/07/29 1,154 1,295 1,151 1,226 5,200
2021/07/28 1,210 1,228 1,150 1,150 33,200
2021/07/27 1,176 1,240 1,160 1,210 45,600
2021/07/26 1,291 1,299 1,230 1,236 2,000
2021/07/21 1,296 1,319 1,296 1,296 3,000
2021/07/20 1,290 1,319 1,290 1,293 700
2021/07/19 1,294 1,320 1,280 1,320 1,600
2021/07/16 1,300 1,330 1,270 1,320 42,400
2021/07/15 1,290 1,320 1,278 1,315 1,900
2021/07/14 1,309 1,309 1,286 1,300 1,100
2021/07/13 1,305 1,317 1,296 1,309 2,600
2021/07/12 1,302 1,335 1,302 1,335 300
2021/07/09 1,299 1,320 1,299 1,318 600
2021/07/08 1,293 1,325 1,282 1,325 1,300
2021/07/07 1,288 1,327 1,288 1,309 1,000
2021/07/06 1,302 1,306 1,302 1,306 300
2021/07/05 1,336 1,338 1,281 1,310 4,400
2021/07/02 1,320 1,370 1,320 1,340 2,500
2021/07/01 1,337 1,350 1,337 1,350 200
2021/06/30 1,331 1,346 1,331 1,346 300
2021/06/29 1,299 1,360 1,299 1,330 4,500
2021/06/28 1,324 1,345 1,324 1,328 800
2021/06/25 1,338 1,355 1,332 1,332 700
2021/06/24 1,344 1,365 1,335 1,363 400
2021/06/23 1,342 1,374 1,342 1,374 500
2021/06/22 1,349 1,379 1,313 1,371 2,400
2021/06/21 1,336 1,379 1,336 1,379 1,600
2021/06/18 1,335 1,355 1,333 1,353 2,100
2021/06/17 1,352 1,352 1,344 1,344 1,500
2021/06/16 1,363 1,363 1,351 1,358 300
2021/06/15 1,350 1,365 1,350 1,353 1,000
2021/06/14 1,353 1,370 1,348 1,360 4,000
2021/06/11 1,352 1,389 1,352 1,388 3,400
2021/06/10 1,351 1,366 1,351 1,366 200
2021/06/09 1,375 1,385 1,369 1,369 700
2021/06/08 1,360 1,390 1,360 1,377 23,900
2021/06/07 1,390 1,390 1,390 1,390 50,000
2021/06/04 1,376 1,390 1,358 1,390 3,200
2021/06/03 1,374 1,399 1,374 1,379 5,200
2021/06/02 1,381 1,391 1,380 1,387 1,400
2021/06/01 1,382 1,386 1,381 1,386 700
2021/05/31 1,384 1,395 1,381 1,381 2,000
2021/05/28 1,385 1,398 1,384 1,398 2,300
2021/05/27 1,384 1,395 1,384 1,385 800
2021/05/26 1,389 1,401 1,386 1,386 1,200
2021/05/25 1,384 1,399 1,384 1,399 400
2021/05/24 1,390 1,404 1,388 1,404 1,700
2021/05/21 1,387 1,402 1,386 1,402 900
2021/05/20 1,406 1,406 1,390 1,390 1,300
2021/05/19 1,390 1,406 1,390 1,406 700
2021/05/18 1,405 1,405 1,390 1,404 33,000
2021/05/17 1,409 1,410 1,381 1,406 1,300
2021/05/14 1,386 1,417 1,360 1,407 9,800
2021/05/13 1,302 1,374 1,301 1,374 7,900
2021/05/12 1,362 1,379 1,340 1,379 5,200
2021/05/11 1,382 1,391 1,355 1,369 3,200
2021/05/10 1,380 1,394 1,380 1,388 2,700
2021/05/07 1,384 1,399 1,383 1,399 1,300
2021/05/06 1,399 1,399 1,379 1,396 3,800
2021/04/30 1,393 1,406 1,393 1,399 1,300
2021/04/28 1,376 1,414 1,376 1,387 3,200
2021/04/27 1,391 1,414 1,375 1,382 32,600
2021/04/26 1,390 1,418 1,358 1,393 37,100
2021/04/23 1,395 1,425 1,392 1,417 24,700
2021/04/22 1,422 1,422 1,406 1,407 800
2021/04/21 1,434 1,434 1,406 1,429 2,500
2021/04/20 1,415 1,435 1,414 1,434 1,200
2021/04/19 1,402 1,425 1,402 1,425 3,500
2021/04/16 1,403 1,419 1,403 1,414 800
2021/04/15 1,415 1,417 1,414 1,415 1,000
2021/04/14 1,411 1,439 1,411 1,420 600
2021/04/13 1,449 1,449 1,416 1,416 4,000
2021/04/12 1,440 1,450 1,420 1,449 1,700
2021/04/09 1,388 1,453 1,382 1,453 8,200
2021/04/08 1,403 1,433 1,380 1,381 8,300
2021/04/07 1,415 1,435 1,409 1,409 3,400
2021/04/06 1,414 1,450 1,411 1,419 4,100
2021/04/05 1,432 1,451 1,396 1,433 12,900
2021/04/02 1,429 1,446 1,421 1,435 6,400
2021/04/01 1,436 1,467 1,424 1,427 13,800
2021/03/31 1,458 1,487 1,441 1,441 15,100
2021/03/30 1,630 1,651 1,414 1,488 108,000
2021/03/29 1,485 1,521 1,466 1,520 11,600
2021/03/26 1,447 1,541 1,432 1,541 14,400
2021/03/25 1,400 1,500 1,298 1,500 61,400
2021/03/24 1,463 1,499 1,403 1,454 10,500
2021/03/23 1,486 1,497 1,463 1,463 2,700
2021/03/22 1,470 1,477 1,470 1,477 400
2021/03/19 1,478 1,497 1,451 1,475 8,000
2021/03/18 1,461 1,488 1,457 1,476 2,200
2021/03/17 1,456 1,484 1,456 1,469 300
2021/03/16 1,483 1,485 1,483 1,485 500
2021/03/15 1,447 1,490 1,447 1,489 800
2021/03/12 1,463 1,480 1,426 1,477 6,800
2021/03/11 1,490 1,490 1,461 1,461 900
2021/03/10 1,464 1,493 1,461 1,461 1,800
2021/03/09 1,450 1,495 1,450 1,494 1,900
2021/03/08 1,468 1,505 1,468 1,475 3,100
2021/03/05 1,458 1,498 1,458 1,498 5,400
2021/03/04 1,460 1,488 1,458 1,488 3,500
2021/03/03 1,440 1,487 1,440 1,458 4,300
2021/03/02 1,450 1,468 1,440 1,468 3,300
2021/03/01 1,430 1,501 1,430 1,437 3,200
2021/02/26 1,425 1,471 1,413 1,460 5,900
2021/02/25 1,430 1,466 1,430 1,465 600
2021/02/24 1,475 1,475 1,445 1,460 3,900
2021/02/22 1,434 1,476 1,434 1,476 2,200
2021/02/19 1,409 1,480 1,409 1,464 5,600
2021/02/18 1,418 1,471 1,418 1,465 1,800
2021/02/17 1,431 1,463 1,399 1,463 12,700
2021/02/16 1,442 1,475 1,431 1,475 4,400
2021/02/15 1,428 1,488 1,428 1,472 3,000
2021/02/12 1,535 1,535 1,469 1,524 12,800
2021/02/10 1,400 1,575 1,400 1,575 8,300
2021/02/09 1,446 1,449 1,420 1,430 4,200
2021/02/08 1,395 1,446 1,367 1,446 12,100
2021/02/05 1,418 1,419 1,403 1,414 6,400
2021/02/04 1,420 1,429 1,404 1,420 9,500
2021/02/03 1,434 1,434 1,400 1,420 5,400
2021/02/02 1,432 1,439 1,418 1,427 4,900
2021/02/01 1,482 1,482 1,422 1,433 3,000
2021/01/29 1,455 1,480 1,416 1,460 6,300
2021/01/28 1,448 1,449 1,448 1,448 1,200
2021/01/27 1,435 1,455 1,431 1,433 11,200
2021/01/26 1,455 1,484 1,450 1,465 24,900
2021/01/25 1,450 1,459 1,428 1,455 22,900
2021/01/22 1,452 1,474 1,452 1,460 38,000
2021/01/21 1,495 1,495 1,468 1,475 1,700
2021/01/20 1,480 1,495 1,418 1,475 3,500
2021/01/19 1,489 1,490 1,477 1,484 2,400
2021/01/18 1,481 1,500 1,451 1,485 6,800
2021/01/15 1,537 1,537 1,476 1,481 8,800
2021/01/14 1,498 1,583 1,481 1,500 7,900
2021/01/13 1,512 1,515 1,485 1,500 6,500
2021/01/12 1,490 1,512 1,487 1,502 5,300
2021/01/08 1,455 1,590 1,455 1,473 12,400
2021/01/07 1,500 1,500 1,474 1,485 3,400
2021/01/06 1,494 1,504 1,470 1,504 5,200
2021/01/05 1,482 1,501 1,457 1,464 11,100
2021/01/04 1,433 1,481 1,433 1,456 4,700

このページの先頭へ