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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 1,324 | 1,370 | 1,299 | 1,340 | +8 | +0.6 | 8,300 |
| 6/25 | 1,336 | 1,379 | 1,313 | 1,332 | -21 | -1.6 | 5,600 |
| 6/18 | 1,353 | 1,370 | 1,333 | 1,353 | -35 | -2.5 | 8,900 |
| 6/11 | 1,390 | 1,390 | 1,351 | 1,388 | -2 | -0.1 | 78,200 |
| 6/4 | 1,384 | 1,399 | 1,358 | 1,390 | -8 | -0.6 | 12,500 |
| 5/28 | 1,390 | 1,404 | 1,384 | 1,398 | -4 | -0.3 | 6,400 |
| 5/21 | 1,409 | 1,410 | 1,381 | 1,402 | -5 | -0.4 | 37,200 |
| 5/14 | 1,380 | 1,417 | 1,301 | 1,407 | +8 | +0.6 | 28,800 |
| 5/7 | 1,399 | 1,399 | 1,379 | 1,399 | 0 | 0.0 | 5,100 |
| 4/30 | 1,390 | 1,418 | 1,358 | 1,399 | -18 | -1.3 | 74,200 |
| 4/23 | 1,402 | 1,435 | 1,392 | 1,417 | +3 | +0.2 | 32,700 |
| 4/16 | 1,440 | 1,450 | 1,403 | 1,414 | -39 | -2.7 | 8,100 |
| 4/9 | 1,432 | 1,453 | 1,380 | 1,453 | +18 | +1.3 | 36,900 |
| 4/2 | 1,485 | 1,651 | 1,414 | 1,435 | -106 | -6.9 | 154,900 |
| 3/26 | 1,470 | 1,541 | 1,298 | 1,541 | +66 | +4.5 | 89,400 |
| 3/19 | 1,447 | 1,497 | 1,447 | 1,475 | -2 | -0.1 | 11,800 |
| 3/12 | 1,468 | 1,505 | 1,426 | 1,477 | -21 | -1.4 | 14,500 |
| 3/5 | 1,430 | 1,501 | 1,430 | 1,498 | +38 | +2.6 | 19,700 |
| 2/26 | 1,434 | 1,476 | 1,413 | 1,460 | -4 | -0.3 | 12,600 |
| 2/19 | 1,428 | 1,488 | 1,399 | 1,464 | -60 | -3.9 | 27,500 |
| 2/12 | 1,395 | 1,575 | 1,367 | 1,524 | +110 | +7.8 | 37,400 |
| 2/5 | 1,482 | 1,482 | 1,400 | 1,414 | -46 | -3.2 | 29,200 |
| 1/29 | 1,450 | 1,484 | 1,416 | 1,460 | 0 | 0.0 | 66,500 |
| 1/22 | 1,481 | 1,500 | 1,418 | 1,460 | -21 | -1.4 | 52,400 |
| 1/15 | 1,490 | 1,583 | 1,476 | 1,481 | +8 | +0.5 | 28,500 |
| 1/8 | 1,433 | 1,590 | 1,433 | 1,473 | +10 | +0.7 | 36,800 |
| 12/30 | 1,445 | 1,620 | 1,430 | 1,463 | +3 | +0.2 | 45,000 |
| 12/25 | 1,414 | 1,478 | 1,413 | 1,460 | +16 | +1.1 | 9,800 |
| 12/18 | 1,401 | 1,484 | 1,400 | 1,444 | +27 | +1.9 | 28,000 |
| 12/11 | 1,467 | 1,540 | 1,299 | 1,417 | -50 | -3.4 | 386,900 |
▶︎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
