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) |
|---|---|---|---|---|---|---|---|
| 3/24 | 1,157 | 1,157 | 1,123 | 1,153 | -4 | -0.4 | 1,400 |
| 3/17 | 1,123 | 1,167 | 1,117 | 1,157 | +17 | +1.5 | 27,100 |
| 3/10 | 1,111 | 1,164 | 1,111 | 1,140 | +14 | +1.2 | 15,900 |
| 3/3 | 1,132 | 1,222 | 1,110 | 1,126 | -27 | -2.3 | 50,800 |
| 2/24 | 1,159 | 1,190 | 1,075 | 1,153 | -6 | -0.5 | 46,100 |
| 2/17 | 1,130 | 1,247 | 1,066 | 1,159 | +19 | +1.7 | 94,200 |
| 2/10 | 1,148 | 1,162 | 1,078 | 1,140 | -38 | -3.2 | 45,700 |
| 2/3 | 1,150 | 1,184 | 1,107 | 1,178 | +13 | +1.1 | 45,500 |
| 1/27 | 1,161 | 1,180 | 1,150 | 1,165 | -13 | -1.1 | 20,300 |
| 1/20 | 1,188 | 1,188 | 1,130 | 1,178 | -2 | -0.2 | 34,500 |
| 1/13 | 1,183 | 1,200 | 1,170 | 1,180 | -30 | -2.5 | 5,300 |
| 1/6 | 1,218 | 1,218 | 1,172 | 1,210 | -4 | -0.3 | 6,200 |
| 12/30 | 1,168 | 1,214 | 1,102 | 1,214 | +24 | +2.0 | 51,200 |
| 12/23 | 1,190 | 1,232 | 1,161 | 1,190 | 0 | 0.0 | 11,000 |
| 12/16 | 1,185 | 1,249 | 1,150 | 1,190 | -10 | -0.8 | 20,300 |
| 12/9 | 1,181 | 1,204 | 1,176 | 1,200 | 0 | 0.0 | 26,200 |
| 12/2 | 1,224 | 1,224 | 1,143 | 1,200 | -24 | -2.0 | 13,700 |
| 11/25 | 1,229 | 1,248 | 1,204 | 1,224 | -8 | -0.7 | 5,200 |
| 11/18 | 1,224 | 1,249 | 1,207 | 1,232 | +7 | +0.6 | 12,500 |
| 11/11 | 1,218 | 1,263 | 1,200 | 1,225 | -15 | -1.2 | 30,200 |
| 11/4 | 1,220 | 1,250 | 1,200 | 1,240 | -10 | -0.8 | 10,200 |
| 10/28 | 1,205 | 1,250 | 1,205 | 1,250 | +15 | +1.2 | 6,100 |
| 10/21 | 1,197 | 1,240 | 1,197 | 1,235 | +21 | +1.7 | 8,000 |
| 10/14 | 1,249 | 1,271 | 1,191 | 1,214 | -36 | -2.9 | 16,500 |
| 10/7 | 1,254 | 1,278 | 1,195 | 1,250 | -11 | -0.9 | 11,200 |
| 9/30 | 1,261 | 1,280 | 1,222 | 1,261 | -11 | -0.9 | 17,500 |
| 9/22 | 1,296 | 1,296 | 1,245 | 1,272 | +1 | +0.1 | 8,300 |
| 9/16 | 1,298 | 1,322 | 1,232 | 1,271 | -37 | -2.8 | 17,600 |
| 9/9 | 1,243 | 1,308 | 1,242 | 1,308 | +38 | +3.0 | 14,200 |
| 9/2 | 1,264 | 1,306 | 1,140 | 1,270 | -24 | -1.9 | 69,100 |
▶︎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
