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) |
|---|---|---|---|---|---|---|---|
| 1/28 | 1,250 | 1,280 | 1,018 | 1,099 | -231 | -17.4 | 228,400 |
| 1/21 | 1,229 | 1,486 | 1,141 | 1,330 | +102 | +8.3 | 483,600 |
| 1/14 | 1,258 | 1,277 | 1,225 | 1,228 | -30 | -2.4 | 8,600 |
| 1/7 | 1,287 | 1,296 | 1,244 | 1,258 | -29 | -2.3 | 14,500 |
| 12/30 | 1,295 | 1,330 | 1,238 | 1,287 | -19 | -1.5 | 91,200 |
| 12/24 | 1,323 | 1,362 | 1,274 | 1,306 | -47 | -3.5 | 33,500 |
| 12/17 | 1,455 | 1,590 | 1,302 | 1,353 | -102 | -7.0 | 145,200 |
| 12/10 | 1,331 | 1,455 | 1,330 | 1,455 | +105 | +7.8 | 39,000 |
| 12/3 | 1,290 | 1,355 | 1,255 | 1,350 | +55 | +4.3 | 22,500 |
| 11/26 | 1,330 | 1,330 | 1,278 | 1,295 | -5 | -0.4 | 10,100 |
| 11/19 | 1,292 | 1,306 | 1,261 | 1,300 | +38 | +3.0 | 13,600 |
| 11/12 | 1,341 | 1,369 | 1,233 | 1,262 | -19 | -1.5 | 43,200 |
| 11/5 | 1,261 | 1,303 | 1,261 | 1,281 | +7 | +0.6 | 6,900 |
| 10/29 | 1,253 | 1,289 | 1,253 | 1,274 | +9 | +0.7 | 9,200 |
| 10/22 | 1,266 | 1,288 | 1,250 | 1,265 | -1 | -0.1 | 16,500 |
| 10/15 | 1,263 | 1,290 | 1,258 | 1,266 | -24 | -1.9 | 8,100 |
| 10/8 | 1,330 | 1,330 | 1,242 | 1,290 | -13 | -1.0 | 18,300 |
| 10/1 | 1,241 | 1,334 | 1,225 | 1,303 | +53 | +4.2 | 24,800 |
| 9/24 | 1,234 | 1,269 | 1,210 | 1,250 | -16 | -1.3 | 20,500 |
| 9/17 | 1,266 | 1,282 | 1,226 | 1,266 | 0 | 0.0 | 28,400 |
| 9/10 | 1,313 | 1,326 | 1,250 | 1,266 | -86 | -6.4 | 83,300 |
| 9/3 | 1,528 | 1,750 | 1,317 | 1,352 | -146 | -9.8 | 537,600 |
| 8/27 | 1,380 | 1,500 | 1,361 | 1,498 | +121 | +8.8 | 25,900 |
| 8/20 | 1,362 | 1,420 | 1,335 | 1,377 | -15 | -1.1 | 15,300 |
| 8/13 | 1,276 | 1,410 | 1,276 | 1,392 | +116 | +9.1 | 26,100 |
| 8/6 | 1,184 | 1,277 | 1,152 | 1,276 | +62 | +5.1 | 48,400 |
| 7/30 | 1,291 | 1,299 | 1,150 | 1,214 | -82 | -6.3 | 87,900 |
| 7/21 | 1,294 | 1,320 | 1,280 | 1,296 | -24 | -1.8 | 5,300 |
| 7/16 | 1,302 | 1,335 | 1,270 | 1,320 | +2 | +0.2 | 48,300 |
| 7/9 | 1,336 | 1,338 | 1,281 | 1,318 | -22 | -1.6 | 7,600 |
▶︎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
