3750東証S信用
業種 情報・通信業
サイトリ細胞研究所 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,168 (24/01/09) | 777 (24/10/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,168 (24/01/09) | 777 (24/10/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 895 | 984 | 888 | 930 | +35 | +3.9 | 15,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/24 | 970 | 970 | 958 | 958 | -7 | -0.7 | 3,400 |
| 6/21 | 967 | 974 | 962 | 965 | -9 | -0.9 | 1,900 |
| 6/20 | 969 | 976 | 966 | 974 | -4 | -0.4 | 1,100 |
| 6/19 | 972 | 979 | 967 | 978 | -2 | -0.2 | 2,800 |
| 6/18 | 978 | 985 | 962 | 980 | +2 | +0.2 | 4,500 |
| 6/17 | 1,002 | 1,002 | 978 | 978 | -27 | -2.7 | 3,200 |
| 6/14 | 1,001 | 1,005 | 995 | 1,005 | -2 | -0.2 | 1,500 |
| 6/13 | 1,007 | 1,007 | 1,007 | 1,007 | 0 | 0.0 | 1,300 |
| 6/12 | 1,009 | 1,010 | 991 | 1,007 | -1 | -0.1 | 1,700 |
| 6/11 | 1,007 | 1,008 | 1,007 | 1,008 | +5 | +0.5 | 300 |
| 6/10 | 1,015 | 1,015 | 1,003 | 1,003 | -12 | -1.2 | 1,100 |
| 6/7 | 1,010 | 1,015 | 983 | 1,015 | +5 | +0.5 | 2,000 |
| 6/6 | 1,020 | 1,020 | 1,001 | 1,010 | -11 | -1.1 | 1,500 |
| 6/5 | 1,011 | 1,023 | 1,000 | 1,021 | +1 | +0.1 | 3,200 |
| 6/4 | 1,028 | 1,037 | 1,009 | 1,020 | -9 | -0.9 | 2,100 |
| 6/3 | 1,045 | 1,045 | 1,008 | 1,029 | 0 | 0.0 | 6,600 |
| 5/31 | 1,031 | 1,034 | 1,002 | 1,029 | -21 | -2.0 | 4,200 |
| 5/30 | 950 | 1,050 | 942 | 1,050 | +100 | +10.5 | 42,100 |
| 5/29 | 950 | 952 | 950 | 950 | 0 | 0.0 | 1,500 |
| 5/28 | 967 | 967 | 940 | 950 | -17 | -1.8 | 6,100 |
| 5/27 | 961 | 968 | 957 | 967 | +2 | +0.2 | 3,400 |
| 5/24 | 965 | 970 | 959 | 965 | +2 | +0.2 | 1,800 |
| 5/23 | 978 | 978 | 960 | 963 | -11 | -1.1 | 5,200 |
| 5/22 | 969 | 979 | 967 | 974 | -5 | -0.5 | 3,000 |
| 5/21 | 970 | 980 | 963 | 979 | +9 | +0.9 | 1,700 |
| 5/20 | 977 | 977 | 964 | 970 | -7 | -0.7 | 2,700 |
| 5/17 | 965 | 983 | 964 | 977 | +8 | +0.8 | 3,500 |
| 5/16 | 970 | 970 | 964 | 969 | -3 | -0.3 | 1,800 |
| 5/15 | 988 | 988 | 971 | 972 | -36 | -3.6 | 4,500 |
| 5/14 | 992 | 1,018 | 990 | 1,008 | +24 | +2.4 | 8,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
