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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 3/27 | 1,049 | 1,057 | 1,032 | 1,037 | -2 | -0.2 | 40,300 |
| 3/26 | 1,064 | 1,064 | 1,029 | 1,039 | -22 | -2.1 | 33,000 |
| 3/25 | 1,069 | 1,069 | 1,052 | 1,061 | -7 | -0.7 | 26,300 |
| 3/22 | 1,096 | 1,097 | 1,060 | 1,068 | -27 | -2.5 | 21,000 |
| 3/21 | 1,082 | 1,095 | 1,061 | 1,095 | +23 | +2.2 | 27,700 |
| 3/19 | 1,063 | 1,073 | 1,058 | 1,072 | +9 | +0.9 | 7,700 |
| 3/18 | 1,074 | 1,074 | 1,042 | 1,063 | +6 | +0.6 | 15,200 |
| 3/15 | 1,053 | 1,067 | 1,040 | 1,057 | +5 | +0.5 | 13,200 |
| 3/14 | 1,045 | 1,053 | 1,031 | 1,052 | +2 | +0.2 | 6,600 |
| 3/13 | 1,054 | 1,054 | 1,021 | 1,050 | -3 | -0.3 | 22,900 |
| 3/12 | 1,052 | 1,057 | 1,040 | 1,053 | +1 | +0.1 | 10,300 |
| 3/11 | 1,080 | 1,085 | 1,019 | 1,052 | -26 | -2.4 | 30,100 |
| 3/8 | 1,084 | 1,085 | 1,073 | 1,078 | -4 | -0.4 | 7,000 |
| 3/7 | 1,086 | 1,086 | 1,075 | 1,082 | +1 | +0.1 | 9,600 |
| 3/6 | 1,084 | 1,089 | 1,078 | 1,081 | -2 | -0.2 | 4,700 |
| 3/5 | 1,087 | 1,093 | 1,079 | 1,083 | -6 | -0.6 | 8,600 |
| 3/4 | 1,087 | 1,138 | 1,069 | 1,089 | +15 | +1.4 | 41,600 |
| 3/1 | 1,099 | 1,099 | 1,074 | 1,074 | -9 | -0.8 | 16,200 |
| 2/29 | 1,087 | 1,093 | 1,080 | 1,083 | -4 | -0.4 | 8,500 |
| 2/28 | 1,091 | 1,095 | 1,087 | 1,087 | +6 | +0.6 | 8,100 |
| 2/27 | 1,090 | 1,090 | 1,075 | 1,081 | -9 | -0.8 | 9,900 |
| 2/26 | 1,088 | 1,099 | 1,080 | 1,090 | +5 | +0.5 | 9,900 |
| 2/22 | 1,088 | 1,095 | 1,084 | 1,085 | -7 | -0.6 | 7,200 |
| 2/21 | 1,104 | 1,104 | 1,087 | 1,092 | -5 | -0.5 | 6,500 |
| 2/20 | 1,113 | 1,113 | 1,097 | 1,097 | -6 | -0.5 | 2,700 |
| 2/19 | 1,111 | 1,111 | 1,098 | 1,103 | +5 | +0.5 | 3,700 |
| 2/16 | 1,110 | 1,110 | 1,085 | 1,098 | -11 | -1.0 | 5,400 |
| 2/15 | 1,091 | 1,109 | 1,087 | 1,109 | +9 | +0.8 | 4,600 |
| 2/14 | 1,107 | 1,107 | 1,093 | 1,100 | -6 | -0.5 | 2,700 |
| 2/13 | 1,085 | 1,114 | 1,085 | 1,106 | +21 | +1.9 | 6,800 |
▶︎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
