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) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,160 | 1,165 | 1,068 | 1,075 | -76 | -6.6 | 32,800 |
| 10/13 | 1,161 | 1,170 | 1,150 | 1,151 | -10 | -0.9 | 9,100 |
| 10/6 | 1,175 | 1,187 | 1,143 | 1,161 | -13 | -1.1 | 19,000 |
| 9/29 | 1,188 | 1,200 | 1,150 | 1,174 | -3 | -0.3 | 29,400 |
| 9/22 | 1,200 | 1,202 | 1,160 | 1,177 | -1 | -0.1 | 36,300 |
| 9/15 | 1,075 | 1,284 | 1,009 | 1,178 | +125 | +11.9 | 494,800 |
| 9/8 | 1,108 | 1,108 | 1,027 | 1,053 | -27 | -2.5 | 15,000 |
| 9/1 | 1,015 | 1,150 | 970 | 1,080 | +65 | +6.4 | 74,400 |
| 8/25 | 934 | 1,029 | 923 | 1,015 | +66 | +7.0 | 24,200 |
| 8/18 | 912 | 950 | 901 | 949 | +27 | +2.9 | 31,400 |
| 8/10 | 933 | 948 | 911 | 922 | -20 | -2.1 | 4,500 |
| 8/4 | 942 | 947 | 908 | 942 | +4 | +0.4 | 6,600 |
| 7/28 | 930 | 949 | 928 | 938 | -7 | -0.7 | 18,600 |
| 7/21 | 935 | 969 | 920 | 945 | -5 | -0.5 | 13,700 |
| 7/14 | 1,006 | 1,280 | 904 | 950 | -56 | -5.6 | 260,700 |
| 7/7 | 1,047 | 1,047 | 987 | 1,006 | -22 | -2.1 | 6,700 |
| 6/30 | 1,039 | 1,050 | 982 | 1,028 | -11 | -1.1 | 8,500 |
| 6/23 | 1,056 | 1,149 | 1,024 | 1,039 | -45 | -4.2 | 23,600 |
| 6/16 | 1,010 | 1,090 | 991 | 1,084 | +104 | +10.6 | 16,700 |
| 6/9 | 940 | 1,049 | 910 | 980 | +10 | +1.0 | 54,400 |
| 6/2 | 959 | 983 | 945 | 970 | -4 | -0.4 | 6,900 |
| 5/26 | 940 | 1,041 | 940 | 974 | +29 | +3.1 | 32,700 |
| 5/19 | 921 | 1,056 | 730 | 945 | -190 | -16.7 | 222,800 |
| 5/12 | 1,118 | 1,320 | 970 | 1,135 | +17 | +1.5 | 70,600 |
| 5/2 | 1,125 | 1,125 | 1,101 | 1,118 | -31 | -2.7 | 1,300 |
| 4/28 | 1,125 | 1,185 | 1,115 | 1,149 | -6 | -0.5 | 6,300 |
| 4/21 | 1,130 | 1,200 | 1,130 | 1,155 | -7 | -0.6 | 81,100 |
| 4/14 | 1,126 | 1,162 | 1,073 | 1,162 | +36 | +3.2 | 16,700 |
| 4/7 | 1,131 | 1,155 | 1,053 | 1,126 | -7 | -0.6 | 16,500 |
| 3/31 | 1,130 | 1,162 | 1,125 | 1,133 | -20 | -1.7 | 3,500 |
▶︎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
