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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 900 | 984 | 888 | 911 | +19 | +2.1 | 24,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,484 | 1,488 | 1,422 | 1,467 | -23 | -1.5 | 96,400 |
| 11/27 | 1,500 | 1,508 | 1,421 | 1,490 | -10 | -0.7 | 8,900 |
| 11/20 | 1,448 | 1,515 | 1,448 | 1,500 | +22 | +1.5 | 208,300 |
| 11/13 | 1,500 | 1,677 | 1,457 | 1,478 | -18 | -1.2 | 217,100 |
| 11/6 | 1,470 | 1,510 | 1,463 | 1,496 | +17 | +1.2 | 5,000 |
| 10/30 | 1,439 | 1,526 | 1,417 | 1,479 | +56 | +3.9 | 16,000 |
| 10/23 | 1,449 | 1,726 | 1,361 | 1,423 | -61 | -4.1 | 64,700 |
| 10/16 | 1,481 | 1,489 | 1,407 | 1,484 | +45 | +3.1 | 19,100 |
| 10/9 | 1,416 | 1,494 | 1,372 | 1,439 | +36 | +2.6 | 35,400 |
| 10/2 | 1,477 | 1,488 | 1,384 | 1,403 | -93 | -6.2 | 22,900 |
| 9/25 | 1,402 | 1,508 | 1,402 | 1,496 | +64 | +4.5 | 88,600 |
| 9/18 | 1,460 | 1,467 | 1,403 | 1,432 | +2 | +0.1 | 17,500 |
| 9/11 | 1,471 | 1,471 | 1,344 | 1,430 | -18 | -1.2 | 26,100 |
| 9/4 | 1,430 | 1,463 | 1,412 | 1,448 | +48 | +3.4 | 17,800 |
| 8/28 | 1,420 | 1,576 | 1,389 | 1,400 | -45 | -3.1 | 41,000 |
| 8/21 | 1,448 | 1,498 | 1,364 | 1,445 | +21 | +1.5 | 40,700 |
| 8/14 | 1,495 | 1,510 | 1,365 | 1,424 | -52 | -3.5 | 31,700 |
| 8/7 | 1,500 | 1,515 | 1,379 | 1,476 | -24 | -1.6 | 45,700 |
| 7/31 | 1,410 | 1,532 | 1,361 | 1,500 | +60 | +4.2 | 82,500 |
| 7/22 | 1,540 | 1,540 | 1,390 | 1,440 | -60 | -4.0 | 10,700 |
| 7/17 | 1,530 | 1,539 | 1,454 | 1,500 | -24 | -1.6 | 20,900 |
| 7/10 | 1,443 | 1,586 | 1,443 | 1,524 | +37 | +2.5 | 28,000 |
| 7/3 | 1,580 | 1,580 | 1,454 | 1,487 | -37 | -2.4 | 89,400 |
| 6/26 | 1,609 | 1,679 | 1,517 | 1,524 | -48 | -3.1 | 57,200 |
| 6/19 | 1,604 | 1,623 | 1,500 | 1,572 | -22 | -1.4 | 108,500 |
| 6/12 | 1,450 | 1,841 | 1,394 | 1,594 | +153 | +10.6 | 825,900 |
| 6/5 | 1,379 | 1,496 | 1,332 | 1,441 | +41 | +2.9 | 386,300 |
| 5/29 | 1,327 | 1,438 | 1,285 | 1,400 | +64 | +4.8 | 302,000 |
| 5/22 | 1,380 | 1,442 | 1,170 | 1,336 | +214 | +19.1 | 698,800 |
| 5/15 | 1,027 | 1,136 | 1,027 | 1,122 | +84 | +8.1 | 68,400 |
▶︎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
