3750 (株)サイトリ細胞研究所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 938 | 950 | 935 | 950 | 4,300 | 950 |
| 2024-04-25 | 945 | 950 | 930 | 946 | 8,300 | 946 |
| 2024-04-24 | 949 | 950 | 943 | 948 | 2,900 | 948 |
| 2024-04-23 | 943 | 950 | 943 | 949 | 1,600 | 949 |
| 2024-04-22 | 951 | 952 | 943 | 950 | 2,500 | 950 |
| 2024-04-19 | 957 | 957 | 944 | 950 | 3,600 | 950 |
| 2024-04-18 | 955 | 959 | 951 | 957 | 2,200 | 957 |
| 2024-04-17 | 965 | 965 | 955 | 956 | 2,900 | 956 |
| 2024-04-16 | 948 | 965 | 945 | 950 | 12,800 | 950 |
| 2024-04-15 | 948 | 950 | 940 | 950 | 3,900 | 950 |
| 2024-04-12 | 954 | 954 | 945 | 950 | 3,000 | 950 |
| 2024-04-11 | 957 | 957 | 944 | 954 | 1,500 | 954 |
| 2024-04-10 | 959 | 959 | 947 | 957 | 3,400 | 957 |
| 2024-04-09 | 945 | 965 | 944 | 959 | 5,300 | 959 |
| 2024-04-08 | 944 | 953 | 934 | 948 | 9,400 | 948 |
| 2024-04-05 | 952 | 959 | 940 | 953 | 6,600 | 953 |
| 2024-04-04 | 946 | 959 | 940 | 956 | 6,400 | 956 |
| 2024-04-03 | 964 | 964 | 940 | 951 | 14,800 | 951 |
| 2024-04-02 | 946 | 979 | 930 | 979 | 20,800 | 979 |
| 2024-04-01 | 967 | 971 | 941 | 946 | 11,300 | 946 |
| 2024-03-29 | 979 | 989 | 932 | 968 | 38,700 | 968 |
| 2024-03-28 | 902 | 991 | 881 | 990 | 135,600 | 990 |
| 2024-03-27 | 1,049 | 1,057 | 1,032 | 1,037 | 40,300 | 1,037 |
| 2024-03-26 | 1,064 | 1,064 | 1,029 | 1,039 | 33,000 | 1,039 |
| 2024-03-25 | 1,069 | 1,069 | 1,052 | 1,061 | 26,300 | 1,061 |
| 2024-03-22 | 1,096 | 1,097 | 1,060 | 1,068 | 21,000 | 1,068 |
| 2024-03-21 | 1,082 | 1,095 | 1,061 | 1,095 | 27,700 | 1,095 |
| 2024-03-19 | 1,063 | 1,073 | 1,058 | 1,072 | 7,700 | 1,072 |
| 2024-03-18 | 1,074 | 1,074 | 1,042 | 1,063 | 15,200 | 1,063 |
| 2024-03-15 | 1,053 | 1,067 | 1,040 | 1,057 | 13,200 | 1,057 |
| 2024-03-14 | 1,045 | 1,053 | 1,031 | 1,052 | 6,600 | 1,052 |
| 2024-03-13 | 1,054 | 1,054 | 1,021 | 1,050 | 22,900 | 1,050 |
| 2024-03-12 | 1,052 | 1,057 | 1,040 | 1,053 | 10,300 | 1,053 |
| 2024-03-11 | 1,080 | 1,085 | 1,019 | 1,052 | 30,100 | 1,052 |
| 2024-03-08 | 1,084 | 1,085 | 1,073 | 1,078 | 7,000 | 1,078 |
| 2024-03-07 | 1,086 | 1,086 | 1,075 | 1,082 | 9,600 | 1,082 |
| 2024-03-06 | 1,084 | 1,089 | 1,078 | 1,081 | 4,700 | 1,081 |
| 2024-03-05 | 1,087 | 1,093 | 1,079 | 1,083 | 8,600 | 1,083 |
| 2024-03-04 | 1,087 | 1,138 | 1,069 | 1,089 | 41,600 | 1,089 |
| 2024-03-01 | 1,099 | 1,099 | 1,074 | 1,074 | 16,200 | 1,074 |
| 2024-02-29 | 1,087 | 1,093 | 1,080 | 1,083 | 8,500 | 1,083 |
| 2024-02-28 | 1,091 | 1,095 | 1,087 | 1,087 | 8,100 | 1,087 |
| 2024-02-27 | 1,090 | 1,090 | 1,075 | 1,081 | 9,900 | 1,081 |
| 2024-02-26 | 1,088 | 1,099 | 1,080 | 1,090 | 9,900 | 1,090 |
| 2024-02-22 | 1,088 | 1,095 | 1,084 | 1,085 | 7,200 | 1,085 |
| 2024-02-21 | 1,104 | 1,104 | 1,087 | 1,092 | 6,500 | 1,092 |
| 2024-02-20 | 1,113 | 1,113 | 1,097 | 1,097 | 2,700 | 1,097 |
| 2024-02-19 | 1,111 | 1,111 | 1,098 | 1,103 | 3,700 | 1,103 |
| 2024-02-16 | 1,110 | 1,110 | 1,085 | 1,098 | 5,400 | 1,098 |
| 2024-02-15 | 1,091 | 1,109 | 1,087 | 1,109 | 4,600 | 1,109 |
| 2024-02-14 | 1,107 | 1,107 | 1,093 | 1,100 | 2,700 | 1,100 |
| 2024-02-13 | 1,085 | 1,114 | 1,085 | 1,106 | 6,800 | 1,106 |
| 2024-02-09 | 1,094 | 1,094 | 1,085 | 1,085 | 3,000 | 1,085 |
| 2024-02-08 | 1,088 | 1,091 | 1,081 | 1,086 | 7,100 | 1,086 |
| 2024-02-07 | 1,102 | 1,102 | 1,088 | 1,091 | 4,800 | 1,091 |
| 2024-02-06 | 1,105 | 1,105 | 1,099 | 1,102 | 3,900 | 1,102 |
| 2024-02-05 | 1,102 | 1,107 | 1,098 | 1,100 | 4,500 | 1,100 |
| 2024-02-02 | 1,082 | 1,096 | 1,082 | 1,096 | 2,800 | 1,096 |
| 2024-02-01 | 1,088 | 1,088 | 1,080 | 1,082 | 2,500 | 1,082 |
| 2024-01-31 | 1,094 | 1,094 | 1,070 | 1,088 | 12,500 | 1,088 |
| 2024-01-30 | 1,114 | 1,114 | 1,094 | 1,094 | 12,700 | 1,094 |
| 2024-01-29 | 1,120 | 1,121 | 1,110 | 1,114 | 8,500 | 1,114 |
| 2024-01-26 | 1,108 | 1,110 | 1,103 | 1,110 | 3,000 | 1,110 |
| 2024-01-25 | 1,120 | 1,120 | 1,109 | 1,110 | 7,200 | 1,110 |
| 2024-01-24 | 1,120 | 1,126 | 1,112 | 1,118 | 10,700 | 1,118 |
| 2024-01-23 | 1,121 | 1,121 | 1,115 | 1,116 | 1,800 | 1,116 |
| 2024-01-22 | 1,120 | 1,120 | 1,113 | 1,114 | 3,500 | 1,114 |
| 2024-01-19 | 1,120 | 1,120 | 1,110 | 1,114 | 5,700 | 1,114 |
| 2024-01-18 | 1,120 | 1,120 | 1,116 | 1,119 | 2,500 | 1,119 |
| 2024-01-17 | 1,134 | 1,134 | 1,119 | 1,119 | 3,800 | 1,119 |
| 2024-01-16 | 1,137 | 1,137 | 1,119 | 1,125 | 4,000 | 1,125 |
| 2024-01-15 | 1,143 | 1,143 | 1,119 | 1,125 | 8,800 | 1,125 |
| 2024-01-12 | 1,140 | 1,141 | 1,113 | 1,122 | 11,700 | 1,122 |
| 2024-01-11 | 1,151 | 1,151 | 1,138 | 1,139 | 9,900 | 1,139 |
| 2024-01-10 | 1,146 | 1,155 | 1,136 | 1,141 | 8,100 | 1,141 |
| 2024-01-09 | 1,160 | 1,168 | 1,145 | 1,152 | 11,900 | 1,152 |
| 2024-01-05 | 1,142 | 1,158 | 1,135 | 1,147 | 10,800 | 1,147 |
| 2024-01-04 | 1,142 | 1,161 | 1,136 | 1,137 | 14,800 | 1,137 |
分割・併合履歴 ： [2018-01-29]1株→5株 [2013-12-16]1株→1.005株 [2013-10-11]1株→0.987株 [2013-09-26]1株→0.01株 [2012-06-11]1株→0.808株 [2012-03-28]1株→1.529株
