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
2023/12/29 1,100 1,139 1,100 1,139 11,600
2023/12/28 1,084 1,109 1,084 1,102 3,900
2023/12/27 1,067 1,084 1,066 1,084 11,600
2023/12/26 1,062 1,069 1,060 1,067 4,000
2023/12/25 1,063 1,068 1,056 1,068 9,800
2023/12/22 1,066 1,072 1,055 1,055 12,800
2023/12/21 1,085 1,085 1,075 1,077 7,200
2023/12/20 1,080 1,094 1,080 1,085 5,600
2023/12/19 1,099 1,100 1,085 1,085 4,200
2023/12/18 1,090 1,120 1,080 1,106 9,200
2023/12/15 1,076 1,084 1,076 1,079 3,200
2023/12/14 1,092 1,100 1,081 1,081 5,100
2023/12/13 1,076 1,094 1,076 1,092 7,300
2023/12/12 1,080 1,083 1,076 1,078 5,500
2023/12/11 1,098 1,098 1,081 1,082 4,900
2023/12/08 1,086 1,096 1,082 1,085 5,400
2023/12/07 1,100 1,105 1,090 1,097 4,600
2023/12/06 1,093 1,117 1,090 1,100 5,800
2023/12/05 1,082 1,095 1,082 1,095 2,400
2023/12/04 1,095 1,096 1,085 1,086 4,600
2023/12/01 1,082 1,090 1,081 1,090 1,200
2023/11/30 1,090 1,098 1,065 1,082 4,700
2023/11/29 1,080 1,088 1,074 1,085 4,800
2023/11/28 1,112 1,124 1,030 1,067 357,300
2023/11/27 1,103 1,115 1,102 1,112 5,800
2023/11/24 1,098 1,103 1,080 1,102 4,300
2023/11/22 1,094 1,108 1,089 1,095 2,800
2023/11/21 1,090 1,099 1,090 1,094 2,500
2023/11/20 1,090 1,095 1,086 1,090 3,400
2023/11/17 1,074 1,098 1,074 1,090 5,900
2023/11/16 1,098 1,105 1,090 1,090 3,100
2023/11/15 1,100 1,106 1,099 1,099 6,700
2023/11/14 1,123 1,123 1,067 1,099 11,400
2023/11/13 1,120 1,125 1,110 1,123 3,400
2023/11/10 1,120 1,120 1,106 1,108 3,000
2023/11/09 1,120 1,133 1,120 1,120 2,100
2023/11/08 1,131 1,138 1,112 1,133 2,400
2023/11/07 1,125 1,133 1,125 1,131 1,800
2023/11/06 1,135 1,135 1,125 1,134 1,500
2023/11/02 1,115 1,134 1,114 1,120 1,700
2023/11/01 1,104 1,115 1,104 1,115 1,600
2023/10/31 1,093 1,107 1,093 1,102 1,500
2023/10/30 1,101 1,101 1,093 1,093 2,800
2023/10/27 1,103 1,107 1,093 1,101 3,100
2023/10/26 1,110 1,112 1,103 1,104 3,100
2023/10/25 1,111 1,117 1,109 1,112 1,900
2023/10/24 1,103 1,111 1,096 1,111 3,300
2023/10/23 1,075 1,099 1,075 1,092 6,600
2023/10/20 1,101 1,101 1,068 1,075 13,400
2023/10/19 1,135 1,135 1,107 1,111 8,800
2023/10/18 1,152 1,152 1,132 1,136 5,300
2023/10/17 1,156 1,162 1,147 1,152 4,100
2023/10/16 1,160 1,165 1,155 1,155 1,200
2023/10/13 1,160 1,167 1,150 1,151 3,800
2023/10/12 1,162 1,169 1,161 1,161 600
2023/10/11 1,169 1,170 1,159 1,167 3,200
2023/10/10 1,161 1,169 1,161 1,169 1,500
2023/10/06 1,147 1,174 1,147 1,161 2,500
2023/10/05 1,155 1,165 1,143 1,143 4,900
2023/10/04 1,163 1,163 1,145 1,155 4,600
2023/10/03 1,175 1,175 1,156 1,164 5,100
2023/10/02 1,175 1,187 1,175 1,178 1,900
2023/09/29 1,184 1,184 1,164 1,174 4,600
2023/09/28 1,184 1,184 1,150 1,175 6,800
2023/09/27 1,188 1,188 1,180 1,182 2,700
2023/09/26 1,182 1,195 1,180 1,188 5,100
2023/09/25 1,188 1,200 1,182 1,190 10,200
2023/09/22 1,188 1,189 1,175 1,177 4,700
2023/09/21 1,188 1,188 1,174 1,188 4,200
2023/09/20 1,180 1,188 1,175 1,188 3,500
2023/09/19 1,200 1,202 1,160 1,178 23,900
2023/09/15 1,200 1,209 1,175 1,178 35,700
2023/09/14 1,250 1,260 1,181 1,205 65,400
2023/09/13 1,210 1,250 1,161 1,231 148,100
2023/09/12 1,026 1,284 1,025 1,104 230,300
2023/09/11 1,075 1,075 1,009 1,009 15,300
2023/09/08 1,037 1,053 1,036 1,053 1,800
2023/09/07 1,027 1,061 1,027 1,061 1,500
2023/09/06 1,053 1,053 1,041 1,052 3,000
2023/09/05 1,055 1,074 1,053 1,054 6,200
2023/09/04 1,108 1,108 1,057 1,057 2,500
2023/09/01 1,044 1,085 1,043 1,080 5,900
2023/08/31 1,097 1,100 1,074 1,074 4,000
2023/08/30 1,063 1,094 1,061 1,086 5,100
2023/08/29 1,044 1,064 1,027 1,051 20,600
2023/08/28 1,015 1,150 970 1,039 38,800
2023/08/25 990 1,029 983 1,015 14,700
2023/08/24 951 965 951 960 1,600
2023/08/23 940 951 940 951 700
2023/08/22 929 950 929 950 5,700
2023/08/21 934 944 923 944 1,500
2023/08/18 922 949 911 949 3,500
2023/08/17 918 950 901 949 19,700
2023/08/16 912 924 910 922 4,000
2023/08/15 911 935 911 933 2,600
2023/08/14 912 925 912 918 1,600
2023/08/10 911 932 911 922 2,400
2023/08/09 922 930 922 930 600
2023/08/08 932 932 932 932 100
2023/08/07 933 948 932 932 1,400
2023/08/04 932 942 922 942 1,800
2023/08/03 908 947 908 947 3,100
2023/08/02 928 933 923 923 700
2023/08/01 934 934 926 931 500
2023/07/31 942 942 927 931 500
2023/07/28 930 938 928 938 2,100
2023/07/27 946 946 929 934 2,700
2023/07/26 949 949 934 946 10,500
2023/07/25 929 944 929 935 2,000
2023/07/24 930 940 930 939 1,300
2023/07/21 932 945 932 945 1,900
2023/07/20 954 954 930 935 1,800
2023/07/19 948 969 945 969 2,700
2023/07/18 935 963 920 963 7,300
2023/07/14 948 954 914 950 9,300
2023/07/13 957 978 904 956 26,000
2023/07/12 1,134 1,280 944 987 220,700
2023/07/11 1,001 1,014 966 1,014 3,500
2023/07/10 1,006 1,014 982 1,001 1,200
2023/07/07 1,000 1,017 1,000 1,006 1,700
2023/07/06 1,017 1,017 987 1,017 500
2023/07/05 1,030 1,030 1,016 1,018 800
2023/07/04 1,028 1,030 1,022 1,030 700
2023/07/03 1,047 1,047 1,000 1,028 3,000
2023/06/30 1,049 1,049 1,020 1,028 900
2023/06/28 1,002 1,050 1,002 1,034 2,900
2023/06/27 1,004 1,021 982 1,021 2,200
2023/06/26 1,039 1,039 1,006 1,019 2,500
2023/06/23 1,024 1,069 1,024 1,039 2,500
2023/06/22 1,057 1,089 1,033 1,047 3,600
2023/06/21 1,076 1,084 1,050 1,072 2,100
2023/06/20 1,149 1,149 1,076 1,106 11,000
2023/06/19 1,056 1,129 1,056 1,119 4,400
2023/06/16 1,042 1,084 1,037 1,084 3,400
2023/06/15 1,018 1,072 1,018 1,072 1,300
2023/06/14 1,018 1,060 1,018 1,048 1,400
2023/06/13 1,045 1,090 991 1,048 5,900
2023/06/12 1,010 1,050 1,000 1,022 4,700
2023/06/09 1,049 1,049 970 980 28,100
2023/06/08 989 990 975 988 900
2023/06/07 975 989 973 989 1,500
2023/06/06 969 998 958 990 7,400
2023/06/05 940 988 910 957 16,500
2023/06/02 960 979 960 970 1,100
2023/06/01 963 978 963 975 700
2023/05/31 973 983 955 978 2,400
2023/05/30 951 975 951 961 700
2023/05/29 959 982 945 966 2,000
2023/05/26 971 985 950 974 3,000
2023/05/25 962 996 962 986 11,500
2023/05/24 974 984 958 977 3,400
2023/05/23 964 1,041 949 975 7,200
2023/05/22 940 1,005 940 965 7,600
2023/05/19 948 1,020 940 945 8,000
2023/05/18 970 980 942 970 5,700
2023/05/17 994 999 901 987 17,400
2023/05/16 970 994 730 994 151,900
2023/05/15 921 1,056 915 1,030 39,800
2023/05/12 990 1,320 970 1,135 47,500
2023/05/11 1,006 1,056 986 1,020 9,300
2023/05/10 1,075 1,087 1,040 1,060 9,000
2023/05/09 1,115 1,124 1,099 1,117 4,700
2023/05/08 1,118 1,118 1,118 1,118 100
2023/05/02 1,115 1,118 1,101 1,118 1,000
2023/05/01 1,125 1,125 1,124 1,124 300
2023/04/28 1,115 1,178 1,115 1,149 1,000
2023/04/27 1,119 1,128 1,115 1,115 700
2023/04/26 1,129 1,140 1,115 1,119 800
2023/04/25 1,134 1,185 1,129 1,129 3,100
2023/04/24 1,125 1,135 1,125 1,134 700
2023/04/21 1,154 1,165 1,150 1,155 33,000
2023/04/20 1,190 1,190 1,160 1,184 1,500
2023/04/19 1,148 1,200 1,135 1,191 4,200
2023/04/18 1,148 1,150 1,148 1,150 41,700
2023/04/17 1,130 1,150 1,130 1,150 700
2023/04/14 1,087 1,162 1,087 1,162 2,700
2023/04/13 1,095 1,105 1,094 1,105 1,000
2023/04/12 1,098 1,105 1,090 1,105 1,300
2023/04/11 1,120 1,120 1,073 1,114 10,200
2023/04/10 1,126 1,126 1,075 1,123 1,500
2023/04/07 1,100 1,126 1,053 1,126 3,100
2023/04/06 1,120 1,120 1,090 1,119 1,400
2023/04/05 1,122 1,124 1,106 1,120 700
2023/04/04 1,152 1,152 1,123 1,129 6,100
2023/04/03 1,131 1,155 1,131 1,153 5,200
2023/03/31 1,160 1,160 1,133 1,133 600
2023/03/30 1,131 1,162 1,125 1,162 2,300
2023/03/28 1,126 1,132 1,126 1,132 400
2023/03/27 1,130 1,140 1,130 1,140 200
2023/03/24 1,125 1,153 1,123 1,153 800
2023/03/23 1,136 1,136 1,136 1,136 200
2023/03/22 1,157 1,157 1,135 1,136 400
2023/03/17 1,156 1,157 1,156 1,157 500
2023/03/16 1,119 1,154 1,119 1,154 3,100
2023/03/15 1,143 1,167 1,132 1,138 2,300
2023/03/14 1,167 1,167 1,117 1,143 18,300
2023/03/13 1,123 1,156 1,123 1,143 2,900
2023/03/10 1,152 1,154 1,131 1,140 2,700
2023/03/09 1,156 1,156 1,140 1,140 400
2023/03/08 1,131 1,155 1,131 1,139 3,100
2023/03/07 1,145 1,164 1,122 1,140 4,800
2023/03/06 1,111 1,145 1,111 1,145 4,900
2023/03/03 1,111 1,136 1,111 1,126 2,900
2023/03/02 1,125 1,160 1,110 1,111 12,400
2023/03/01 1,112 1,166 1,112 1,147 9,200
2023/02/28 1,134 1,155 1,134 1,138 5,000
2023/02/27 1,132 1,222 1,132 1,150 21,300
2023/02/24 1,134 1,154 1,075 1,153 31,300
2023/02/22 1,148 1,160 1,126 1,140 5,200
2023/02/21 1,160 1,167 1,142 1,148 3,800
2023/02/20 1,159 1,190 1,131 1,160 5,800
2023/02/17 1,101 1,247 1,101 1,159 29,600
2023/02/16 1,090 1,128 1,090 1,120 14,900
2023/02/15 1,096 1,148 1,066 1,090 27,700
2023/02/14 1,119 1,119 1,096 1,096 6,700
2023/02/13 1,130 1,158 1,100 1,119 15,300
2023/02/10 1,082 1,140 1,078 1,140 19,300
2023/02/09 1,154 1,154 1,124 1,136 1,600
2023/02/08 1,140 1,145 1,101 1,144 7,800
2023/02/07 1,155 1,159 1,129 1,140 10,500
2023/02/06 1,148 1,162 1,136 1,162 6,500
2023/02/03 1,114 1,184 1,114 1,178 6,900
2023/02/02 1,145 1,155 1,107 1,144 9,800
2023/02/01 1,152 1,167 1,141 1,160 2,300
2023/01/31 1,170 1,170 1,140 1,154 25,700
2023/01/30 1,150 1,159 1,146 1,158 800
2023/01/27 1,157 1,173 1,152 1,165 5,000
2023/01/26 1,165 1,174 1,161 1,174 1,000
2023/01/25 1,152 1,180 1,152 1,180 10,000
2023/01/24 1,155 1,179 1,150 1,179 3,000
2023/01/23 1,161 1,177 1,158 1,170 1,300
2023/01/20 1,151 1,178 1,151 1,178 6,900
2023/01/19 1,166 1,181 1,156 1,181 1,800
2023/01/18 1,183 1,183 1,169 1,180 900
2023/01/17 1,170 1,185 1,130 1,184 24,000
2023/01/16 1,188 1,188 1,169 1,184 900
2023/01/13 1,178 1,181 1,178 1,180 700
2023/01/12 1,178 1,186 1,178 1,186 300
2023/01/11 1,181 1,190 1,170 1,190 1,800
2023/01/10 1,183 1,200 1,180 1,188 2,500
2023/01/06 1,176 1,212 1,172 1,210 3,000
2023/01/05 1,198 1,199 1,181 1,190 1,000
2023/01/04 1,218 1,218 1,173 1,203 2,200

このページの先頭へ