1. HOME >
  2. 株価時系列 >
  3. 3750 >
  4. 2021年

3750 (株)サイトリ細胞研究所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2381,3011,2381,28778,4001,287
2021-12-291,2871,2981,2871,2985001,298
2021-12-281,2801,3301,2801,2924,0001,292
2021-12-271,2951,3271,2611,2808,3001,280
2021-12-241,3181,3301,3021,3065,1001,306
2021-12-231,3001,3111,2931,3045,0001,304
2021-12-221,3091,3301,2741,3249,9001,324
2021-12-211,3261,3391,3081,3303,8001,330
2021-12-201,3231,3621,3031,3269,7001,326
2021-12-171,5591,5901,3021,35372,5001,353
2021-12-161,5001,5471,4781,48929,6001,489
2021-12-151,5201,5491,4931,50018,0001,500
2021-12-141,4621,5211,4621,52012,5001,520
2021-12-131,4551,4791,4371,46212,6001,462
2021-12-101,4141,4551,3931,4552,4001,455
2021-12-091,3961,4261,3831,4262,8001,426
2021-12-081,4411,4411,3831,3978,6001,397
2021-12-071,4211,4501,4211,4418,7001,441
2021-12-061,3311,4341,3301,43416,5001,434
2021-12-031,3331,3551,3131,3509,0001,350
2021-12-021,2941,3131,2641,3136,2001,313
2021-12-011,2701,2701,2641,2642001,264
2021-11-301,2691,2951,2551,2703,6001,270
2021-11-291,2901,2921,2691,2863,5001,286
2021-11-261,2891,3051,2891,2951,2001,295
2021-11-251,2951,3001,2951,2996001,299
2021-11-241,2781,2941,2781,2941,7001,294
2021-11-221,3301,3301,2991,3086,6001,308
2021-11-191,2971,3061,2901,3002,0001,300
2021-11-181,2651,2991,2651,2784,6001,278
2021-11-171,2681,2991,2611,2774,0001,277
2021-11-161,2641,2751,2641,2652,3001,265
2021-11-151,2921,2921,2691,2697001,269
2021-11-121,2331,2871,2331,26211,0001,262
2021-11-111,2961,3161,2761,2908,2001,290
2021-11-101,2881,3041,2881,2902,3001,290
2021-11-091,2951,3091,2841,2864,6001,286
2021-11-081,3411,3691,2971,32217,1001,322
2021-11-051,2711,3001,2711,2812,4001,281
2021-11-041,2751,2921,2711,2924001,292
2021-11-021,2631,3031,2631,2833,4001,283
2021-11-011,2611,2701,2611,2697001,269
2021-10-291,2791,2891,2741,2741,8001,274
2021-10-281,2651,2801,2551,2792,8001,279
2021-10-271,2621,2701,2621,2701,1001,270
2021-10-261,2571,2801,2571,2801,2001,280
2021-10-251,2531,2791,2531,2792,3001,279
2021-10-221,2501,2651,2501,2651,5001,265
2021-10-211,2621,2701,2541,25411,7001,254
2021-10-201,2691,2691,2511,2621,5001,262
2021-10-191,2621,2881,2621,2685001,268
2021-10-181,2661,2681,2661,2661,3001,266
2021-10-151,2701,2881,2661,2661,0001,266
2021-10-141,2871,2901,2651,2702,1001,270
2021-10-131,2581,2881,2581,2883001,288
2021-10-121,2691,2881,2691,2883001,288
2021-10-111,2631,2751,2631,2714,4001,271
2021-10-081,2681,3001,2471,2902,7001,290
2021-10-071,2581,2941,2581,2944001,294
2021-10-061,2471,2991,2471,2711,5001,271
2021-10-051,2821,2841,2421,24210,6001,242
2021-10-041,3301,3301,2821,3003,1001,300
2021-10-011,2701,3341,2701,3034,7001,303
2021-09-301,2761,3001,2641,3005,9001,300
2021-09-291,2601,3251,2571,2575,6001,257
2021-09-281,2421,2651,2401,2653,9001,265
2021-09-271,2411,2581,2251,2584,7001,258
2021-09-241,2211,2691,2211,2505,7001,250
2021-09-221,2681,2681,2311,2492,9001,249
2021-09-211,2341,2671,2101,24111,9001,241
2021-09-171,2361,2661,2361,2664,9001,266
2021-09-161,2701,2701,2261,2508,3001,250
2021-09-151,2501,2651,2501,2656,1001,265
2021-09-141,2711,2801,2511,2686,7001,268
2021-09-131,2661,2821,2631,2672,4001,267
2021-09-101,2801,2841,2631,2664,2001,266
2021-09-091,2621,2761,2501,2765,4001,276
2021-09-081,2531,2821,2501,2629,8001,262
2021-09-071,2661,2981,2511,27915,4001,279
2021-09-061,3131,3261,2551,28348,5001,283
2021-09-031,3681,4221,3171,352139,0001,352
2021-09-021,5321,7501,4051,478298,7001,478
2021-09-011,4901,5721,4711,57246,6001,572
2021-08-311,4811,4861,4211,43011,4001,430
2021-08-301,5281,5701,4421,49741,9001,497
2021-08-271,4131,5001,3981,49810,9001,498
2021-08-261,4001,4131,4001,4136001,413
2021-08-251,4191,4191,3701,3808,8001,380
2021-08-241,3851,4601,3851,4594,4001,459
2021-08-231,3801,3871,3611,3741,2001,374
2021-08-201,3931,4201,3771,3776,2001,377
2021-08-191,3611,3901,3351,3833,1001,383
2021-08-181,3681,3871,3521,3871,8001,387
2021-08-171,3451,3901,3451,3683,4001,368
2021-08-161,3621,4051,3621,4058001,405
2021-08-131,3901,4001,3851,3922,1001,392
2021-08-121,4101,4101,3401,3895,9001,389
2021-08-111,3621,4101,3621,38610,8001,386
2021-08-101,2761,3641,2761,3497,3001,349
2021-08-061,2101,2771,2101,2766,2001,276
2021-08-051,2221,2401,2221,2403001,240
2021-08-041,1951,2581,1951,2461,2001,246
2021-08-031,2001,2261,2001,2251,1001,225
2021-08-021,1841,2441,1521,22539,6001,225
2021-07-301,2261,2261,1801,2141,9001,214
2021-07-291,1541,2951,1511,2265,2001,226
2021-07-281,2101,2281,1501,15033,2001,150
2021-07-271,1761,2401,1601,21045,6001,210
2021-07-261,2911,2991,2301,2362,0001,236
2021-07-211,2961,3191,2961,2963,0001,296
2021-07-201,2901,3191,2901,2937001,293
2021-07-191,2941,3201,2801,3201,6001,320
2021-07-161,3001,3301,2701,32042,4001,320
2021-07-151,2901,3201,2781,3151,9001,315
2021-07-141,3091,3091,2861,3001,1001,300
2021-07-131,3051,3171,2961,3092,6001,309
2021-07-121,3021,3351,3021,3353001,335
2021-07-091,2991,3201,2991,3186001,318
2021-07-081,2931,3251,2821,3251,3001,325
2021-07-071,2881,3271,2881,3091,0001,309
2021-07-061,3021,3061,3021,3063001,306
2021-07-051,3361,3381,2811,3104,4001,310
2021-07-021,3201,3701,3201,3402,5001,340
2021-07-011,3371,3501,3371,3502001,350
2021-06-301,3311,3461,3311,3463001,346
2021-06-291,2991,3601,2991,3304,5001,330
2021-06-281,3241,3451,3241,3288001,328
2021-06-251,3381,3551,3321,3327001,332
2021-06-241,3441,3651,3351,3634001,363
2021-06-231,3421,3741,3421,3745001,374
2021-06-221,3491,3791,3131,3712,4001,371
2021-06-211,3361,3791,3361,3791,6001,379
2021-06-181,3351,3551,3331,3532,1001,353
2021-06-171,3521,3521,3441,3441,5001,344
2021-06-161,3631,3631,3511,3583001,358
2021-06-151,3501,3651,3501,3531,0001,353
2021-06-141,3531,3701,3481,3604,0001,360
2021-06-111,3521,3891,3521,3883,4001,388
2021-06-101,3511,3661,3511,3662001,366
2021-06-091,3751,3851,3691,3697001,369
2021-06-081,3601,3901,3601,37723,9001,377
2021-06-071,3901,3901,3901,39050,0001,390
2021-06-041,3761,3901,3581,3903,2001,390
2021-06-031,3741,3991,3741,3795,2001,379
2021-06-021,3811,3911,3801,3871,4001,387
2021-06-011,3821,3861,3811,3867001,386
2021-05-311,3841,3951,3811,3812,0001,381
2021-05-281,3851,3981,3841,3982,3001,398
2021-05-271,3841,3951,3841,3858001,385
2021-05-261,3891,4011,3861,3861,2001,386
2021-05-251,3841,3991,3841,3994001,399
2021-05-241,3901,4041,3881,4041,7001,404
2021-05-211,3871,4021,3861,4029001,402
2021-05-201,4061,4061,3901,3901,3001,390
2021-05-191,3901,4061,3901,4067001,406
2021-05-181,4051,4051,3901,40433,0001,404
2021-05-171,4091,4101,3811,4061,3001,406
2021-05-141,3861,4171,3601,4079,8001,407
2021-05-131,3021,3741,3011,3747,9001,374
2021-05-121,3621,3791,3401,3795,2001,379
2021-05-111,3821,3911,3551,3693,2001,369
2021-05-101,3801,3941,3801,3882,7001,388
2021-05-071,3841,3991,3831,3991,3001,399
2021-05-061,3991,3991,3791,3963,8001,396
2021-04-301,3931,4061,3931,3991,3001,399
2021-04-281,3761,4141,3761,3873,2001,387
2021-04-271,3911,4141,3751,38232,6001,382
2021-04-261,3901,4181,3581,39337,1001,393
2021-04-231,3951,4251,3921,41724,7001,417
2021-04-221,4221,4221,4061,4078001,407
2021-04-211,4341,4341,4061,4292,5001,429
2021-04-201,4151,4351,4141,4341,2001,434
2021-04-191,4021,4251,4021,4253,5001,425
2021-04-161,4031,4191,4031,4148001,414
2021-04-151,4151,4171,4141,4151,0001,415
2021-04-141,4111,4391,4111,4206001,420
2021-04-131,4491,4491,4161,4164,0001,416
2021-04-121,4401,4501,4201,4491,7001,449
2021-04-091,3881,4531,3821,4538,2001,453
2021-04-081,4031,4331,3801,3818,3001,381
2021-04-071,4151,4351,4091,4093,4001,409
2021-04-061,4141,4501,4111,4194,1001,419
2021-04-051,4321,4511,3961,43312,9001,433
2021-04-021,4291,4461,4211,4356,4001,435
2021-04-011,4361,4671,4241,42713,8001,427
2021-03-311,4581,4871,4411,44115,1001,441
2021-03-301,6301,6511,4141,488108,0001,488
2021-03-291,4851,5211,4661,52011,6001,520
2021-03-261,4471,5411,4321,54114,4001,541
2021-03-251,4001,5001,2981,50061,4001,500
2021-03-241,4631,4991,4031,45410,5001,454
2021-03-231,4861,4971,4631,4632,7001,463
2021-03-221,4701,4771,4701,4774001,477
2021-03-191,4781,4971,4511,4758,0001,475
2021-03-181,4611,4881,4571,4762,2001,476
2021-03-171,4561,4841,4561,4693001,469
2021-03-161,4831,4851,4831,4855001,485
2021-03-151,4471,4901,4471,4898001,489
2021-03-121,4631,4801,4261,4776,8001,477
2021-03-111,4901,4901,4611,4619001,461
2021-03-101,4641,4931,4611,4611,8001,461
2021-03-091,4501,4951,4501,4941,9001,494
2021-03-081,4681,5051,4681,4753,1001,475
2021-03-051,4581,4981,4581,4985,4001,498
2021-03-041,4601,4881,4581,4883,5001,488
2021-03-031,4401,4871,4401,4584,3001,458
2021-03-021,4501,4681,4401,4683,3001,468
2021-03-011,4301,5011,4301,4373,2001,437
2021-02-261,4251,4711,4131,4605,9001,460
2021-02-251,4301,4661,4301,4656001,465
2021-02-241,4751,4751,4451,4603,9001,460
2021-02-221,4341,4761,4341,4762,2001,476
2021-02-191,4091,4801,4091,4645,6001,464
2021-02-181,4181,4711,4181,4651,8001,465
2021-02-171,4311,4631,3991,46312,7001,463
2021-02-161,4421,4751,4311,4754,4001,475
2021-02-151,4281,4881,4281,4723,0001,472
2021-02-121,5351,5351,4691,52412,8001,524
2021-02-101,4001,5751,4001,5758,3001,575
2021-02-091,4461,4491,4201,4304,2001,430
2021-02-081,3951,4461,3671,44612,1001,446
2021-02-051,4181,4191,4031,4146,4001,414
2021-02-041,4201,4291,4041,4209,5001,420
2021-02-031,4341,4341,4001,4205,4001,420
2021-02-021,4321,4391,4181,4274,9001,427
2021-02-011,4821,4821,4221,4333,0001,433
2021-01-291,4551,4801,4161,4606,3001,460
2021-01-281,4481,4491,4481,4481,2001,448
2021-01-271,4351,4551,4311,43311,2001,433
2021-01-261,4551,4841,4501,46524,9001,465
2021-01-251,4501,4591,4281,45522,9001,455
2021-01-221,4521,4741,4521,46038,0001,460
2021-01-211,4951,4951,4681,4751,7001,475
2021-01-201,4801,4951,4181,4753,5001,475
2021-01-191,4891,4901,4771,4842,4001,484
2021-01-181,4811,5001,4511,4856,8001,485
2021-01-151,5371,5371,4761,4818,8001,481
2021-01-141,4981,5831,4811,5007,9001,500
2021-01-131,5121,5151,4851,5006,5001,500
2021-01-121,4901,5121,4871,5025,3001,502
2021-01-081,4551,5901,4551,47312,4001,473
2021-01-071,5001,5001,4741,4853,4001,485
2021-01-061,4941,5041,4701,5045,2001,504
2021-01-051,4821,5011,4571,46411,1001,464
2021-01-041,4331,4811,4331,4564,7001,456

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