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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 900 | 984 | 888 | 930 | +38 | +4.3 | 36,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 990 | 1,044 | 964 | 977 | -73 | -7.0 | 41,100 |
| 5/10 | 948 | 1,097 | 936 | 1,050 | +103 | +10.9 | 292,300 |
| 5/2 | 941 | 949 | 928 | 947 | -3 | -0.3 | 21,300 |
| 4/26 | 951 | 952 | 930 | 950 | 0 | 0.0 | 19,600 |
| 4/19 | 948 | 965 | 940 | 950 | 0 | 0.0 | 25,400 |
| 4/12 | 944 | 965 | 934 | 950 | -3 | -0.3 | 22,600 |
| 4/5 | 967 | 979 | 930 | 953 | -15 | -1.6 | 59,900 |
| 3/29 | 1,069 | 1,069 | 881 | 968 | -100 | -9.4 | 273,900 |
| 3/22 | 1,074 | 1,097 | 1,042 | 1,068 | +11 | +1.0 | 71,600 |
| 3/15 | 1,080 | 1,085 | 1,019 | 1,057 | -21 | -2.0 | 83,100 |
| 3/8 | 1,087 | 1,138 | 1,069 | 1,078 | +4 | +0.4 | 71,500 |
| 3/1 | 1,088 | 1,099 | 1,074 | 1,074 | -11 | -1.0 | 52,600 |
| 2/22 | 1,111 | 1,113 | 1,084 | 1,085 | -13 | -1.2 | 20,100 |
| 2/16 | 1,085 | 1,114 | 1,085 | 1,098 | +13 | +1.2 | 19,500 |
| 2/9 | 1,102 | 1,107 | 1,081 | 1,085 | -11 | -1.0 | 23,300 |
| 2/2 | 1,120 | 1,121 | 1,070 | 1,096 | -14 | -1.3 | 39,000 |
| 1/26 | 1,120 | 1,126 | 1,103 | 1,110 | -4 | -0.4 | 26,200 |
| 1/19 | 1,143 | 1,143 | 1,110 | 1,114 | -8 | -0.7 | 24,800 |
| 1/12 | 1,160 | 1,168 | 1,113 | 1,122 | -25 | -2.2 | 41,600 |
| 1/5 | 1,142 | 1,161 | 1,135 | 1,147 | +8 | +0.7 | 25,600 |
| 12/29 | 1,063 | 1,139 | 1,056 | 1,139 | +84 | +8.0 | 40,900 |
| 12/22 | 1,090 | 1,120 | 1,055 | 1,055 | -24 | -2.2 | 39,000 |
| 12/15 | 1,098 | 1,100 | 1,076 | 1,079 | -6 | -0.6 | 26,000 |
| 12/8 | 1,095 | 1,117 | 1,082 | 1,085 | -5 | -0.5 | 22,800 |
| 12/1 | 1,103 | 1,124 | 1,030 | 1,090 | -12 | -1.1 | 373,800 |
| 11/24 | 1,090 | 1,108 | 1,080 | 1,102 | +12 | +1.1 | 13,000 |
| 11/17 | 1,120 | 1,125 | 1,067 | 1,090 | -18 | -1.6 | 30,500 |
| 11/10 | 1,135 | 1,138 | 1,106 | 1,108 | -12 | -1.1 | 10,800 |
| 11/2 | 1,101 | 1,134 | 1,093 | 1,120 | +19 | +1.7 | 7,600 |
| 10/27 | 1,075 | 1,117 | 1,075 | 1,101 | +26 | +2.4 | 18,000 |
▶︎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
