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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 1,294 | 1,324 | 1,252 | 1,294 | +30 | +2.4 | 23,000 |
| 8/19 | 1,284 | 1,357 | 1,241 | 1,264 | -40 | -3.1 | 37,800 |
| 8/12 | 1,340 | 1,349 | 1,290 | 1,304 | -31 | -2.3 | 16,300 |
| 8/5 | 1,350 | 1,376 | 1,300 | 1,335 | -4 | -0.3 | 44,500 |
| 7/29 | 1,193 | 1,350 | 1,193 | 1,339 | +116 | +9.5 | 58,000 |
| 7/22 | 1,210 | 1,238 | 1,176 | 1,223 | -10 | -0.8 | 56,000 |
| 7/15 | 1,196 | 1,250 | 1,178 | 1,233 | +41 | +3.4 | 93,400 |
| 7/8 | 1,190 | 1,200 | 1,101 | 1,192 | +15 | +1.3 | 31,500 |
| 7/1 | 1,237 | 1,237 | 1,175 | 1,177 | -32 | -2.7 | 14,700 |
| 6/24 | 1,230 | 1,250 | 1,158 | 1,209 | -21 | -1.7 | 19,900 |
| 6/17 | 1,148 | 1,330 | 1,126 | 1,230 | +52 | +4.4 | 36,100 |
| 6/10 | 1,116 | 1,189 | 1,116 | 1,178 | +35 | +3.1 | 14,300 |
| 6/3 | 1,111 | 1,200 | 1,081 | 1,143 | +32 | +2.9 | 28,100 |
| 5/27 | 1,126 | 1,126 | 1,087 | 1,111 | -3 | -0.3 | 10,000 |
| 5/20 | 1,104 | 1,144 | 1,085 | 1,114 | +10 | +0.9 | 16,500 |
| 5/13 | 1,117 | 1,117 | 1,071 | 1,104 | -1 | -0.1 | 22,000 |
| 5/6 | 1,100 | 1,125 | 1,071 | 1,105 | +5 | +0.5 | 14,900 |
| 4/28 | 1,131 | 1,194 | 1,066 | 1,100 | -1 | -0.1 | 12,800 |
| 4/22 | 1,100 | 1,126 | 1,079 | 1,101 | -26 | -2.3 | 11,600 |
| 4/15 | 1,126 | 1,143 | 1,087 | 1,127 | -17 | -1.5 | 4,400 |
| 4/8 | 1,160 | 1,194 | 1,123 | 1,144 | -4 | -0.4 | 2,000 |
| 4/1 | 1,195 | 1,195 | 1,128 | 1,148 | -47 | -3.9 | 8,300 |
| 3/25 | 1,242 | 1,284 | 1,135 | 1,195 | +73 | +6.5 | 26,700 |
| 3/18 | 1,095 | 1,186 | 1,075 | 1,122 | +27 | +2.5 | 6,900 |
| 3/11 | 1,114 | 1,175 | 1,069 | 1,095 | -71 | -6.1 | 29,700 |
| 3/4 | 1,154 | 1,205 | 1,096 | 1,166 | -13 | -1.1 | 40,000 |
| 2/25 | 1,192 | 1,293 | 1,171 | 1,179 | -40 | -3.3 | 39,500 |
| 2/18 | 1,285 | 1,292 | 1,168 | 1,219 | -35 | -2.8 | 29,900 |
| 2/10 | 1,074 | 1,306 | 1,053 | 1,254 | +173 | +16.0 | 106,600 |
| 2/4 | 1,069 | 1,134 | 1,052 | 1,081 | -18 | -1.6 | 15,100 |
▶︎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
