1. HOME >
  2. 株価時系列 >
  3. 3750 >
  4. 2020年

3750 (株)サイトリ細胞研究所 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5001,5441,4631,46315,6001,463
2020-12-291,4401,6201,4401,48121,5001,481
2020-12-281,4451,4991,4301,4707,9001,470
2020-12-251,4671,4701,4601,4604001,460
2020-12-241,4421,4701,4421,4501,1001,450
2020-12-231,4361,4781,4361,4653,9001,465
2020-12-221,4541,4651,4481,4487001,448
2020-12-211,4141,4491,4131,4483,7001,448
2020-12-181,4841,4841,4401,4445,6001,444
2020-12-171,4681,4681,4391,4643,4001,464
2020-12-161,4691,4781,4601,4683,8001,468
2020-12-151,4301,4391,4081,4399,2001,439
2020-12-141,4011,4401,4001,4006,0001,400
2020-12-111,2991,4501,2991,417119,5001,417
2020-12-101,4571,4901,4571,4794,3001,479
2020-12-091,4871,4941,4591,47038,6001,470
2020-12-081,4551,5401,4551,493123,8001,493
2020-12-071,4671,4791,4401,479100,7001,479
2020-12-041,4681,4801,4361,46778,5001,467
2020-12-031,4261,4841,4221,48414,8001,484
2020-12-021,4881,4881,4861,4867001,486
2020-12-011,4861,4871,4681,4871,3001,487
2020-11-301,4841,4851,4621,4841,1001,484
2020-11-271,4791,4901,4561,4906001,490
2020-11-261,4791,4891,4611,4792,0001,479
2020-11-251,4581,4791,4541,4661,8001,466
2020-11-241,5001,5081,4211,4864,5001,486
2020-11-201,4971,5001,4851,5002,9001,500
2020-11-191,4981,4981,4741,4881,0001,488
2020-11-181,4881,4991,4721,47722,1001,477
2020-11-171,4871,5001,4561,500129,7001,500
2020-11-161,4481,5151,4481,48752,6001,487
2020-11-131,5921,5921,4761,47819,3001,478
2020-11-121,6051,6761,4801,48225,6001,482
2020-11-111,5021,5591,4821,559134,3001,559
2020-11-101,4891,4891,4571,4731,6001,473
2020-11-091,5001,6771,4601,50236,3001,502
2020-11-061,4801,5101,4691,4962,4001,496
2020-11-051,4801,4801,4751,4809001,480
2020-11-041,5001,5001,4641,4751,0001,475
2020-11-021,4701,4711,4631,4717001,471
2020-10-301,5061,5101,4791,4796001,479
2020-10-291,4511,5261,4511,5156,0001,515
2020-10-281,5001,5001,4391,4811,4001,481
2020-10-271,4171,5211,4171,5055,3001,505
2020-10-261,4391,4531,4391,4472,7001,447
2020-10-231,3781,4321,3781,4237,6001,423
2020-10-221,5851,7261,3611,40833,1001,408
2020-10-211,4881,5561,4881,49812,9001,498
2020-10-201,4581,4971,4581,4855,5001,485
2020-10-191,4491,4901,4491,4605,6001,460
2020-10-161,4861,4861,4621,4842,5001,484
2020-10-151,4621,4891,4401,4895,3001,489
2020-10-141,4461,4711,4071,4713,0001,471
2020-10-131,4641,4711,4321,4453,0001,445
2020-10-121,4811,4841,4551,4715,3001,471
2020-10-091,4391,4461,4201,4395,1001,439
2020-10-081,4061,4391,3721,42915,0001,429
2020-10-071,4711,4801,4341,4363,8001,436
2020-10-061,4911,4941,4461,4753,7001,475
2020-10-051,4161,4801,4161,4617,8001,461
2020-10-021,4771,4811,3841,4035,9001,403
2020-09-301,4681,4861,4611,4862,2001,486
2020-09-291,4661,4881,4611,4888,2001,488
2020-09-281,4771,4791,4301,4416,6001,441
2020-09-251,4301,5051,4301,49617,5001,496
2020-09-241,4381,5011,4221,50022,4001,500
2020-09-231,4021,5081,4021,43948,7001,439
2020-09-181,4031,4321,4031,4324,6001,432
2020-09-171,4321,4391,4051,4167,1001,416
2020-09-161,4091,4491,4091,4321,2001,432
2020-09-151,4571,4671,4211,4391,8001,439
2020-09-141,4601,4621,4201,4622,8001,462
2020-09-111,4491,4491,4191,4302,2001,430
2020-09-101,4211,4281,4111,4172,8001,417
2020-09-091,3841,4411,3841,4044,3001,404
2020-09-081,4001,4451,3441,3958,5001,395
2020-09-071,4711,4711,3991,4008,3001,400
2020-09-041,4401,4571,4311,4484,0001,448
2020-09-031,4181,4421,4121,4306,0001,430
2020-09-021,4631,4631,4411,4411,4001,441
2020-09-011,4391,4621,4191,4624,4001,462
2020-08-311,4301,4411,4121,4312,0001,431
2020-08-281,4231,4541,3891,4005,6001,400
2020-08-271,5191,5761,4411,44231,3001,442
2020-08-261,4451,4501,4191,4292,6001,429
2020-08-251,4401,4401,4091,4357001,435
2020-08-241,4201,4401,4201,4398001,439
2020-08-211,4301,4601,4241,4455,7001,445
2020-08-201,4801,4801,4511,4602,9001,460
2020-08-191,4981,4981,4211,48014,4001,480
2020-08-181,4771,4771,4151,4437,0001,443
2020-08-171,4481,4681,3641,44710,7001,447
2020-08-141,4591,4591,3651,42410,9001,424
2020-08-131,5001,5001,4151,4295,3001,429
2020-08-121,4901,5001,4371,4697,4001,469
2020-08-111,4951,5101,4171,4738,1001,473
2020-08-071,3791,4841,3791,47612,3001,476
2020-08-061,4991,4991,4551,4993,9001,499
2020-08-051,5001,5001,4751,4975,9001,497
2020-08-041,5001,5021,4601,49910,6001,499
2020-08-031,5001,5151,4551,49413,0001,494
2020-07-311,3611,5001,3611,50027,0001,500
2020-07-301,5191,5311,3911,3919,5001,391
2020-07-291,5011,5281,4191,49017,0001,490
2020-07-281,5111,5321,4461,49220,4001,492
2020-07-271,4101,4871,3831,4818,6001,481
2020-07-221,4371,4971,3901,4401,9001,440
2020-07-211,4771,5021,4471,4508,2001,450
2020-07-201,5401,5401,4771,4776001,477
2020-07-171,4591,5391,4541,5006,8001,500
2020-07-161,4821,5201,4631,4894,0001,489
2020-07-151,5271,5381,4681,4962,0001,496
2020-07-141,5201,5341,4671,4676,1001,467
2020-07-131,5301,5301,5061,5262,0001,526
2020-07-101,5021,5391,4961,5245,6001,524
2020-07-091,5011,5421,5011,5022,5001,502
2020-07-081,5781,5781,5101,5294,9001,529
2020-07-071,5861,5861,5211,5381,9001,538
2020-07-061,4431,5651,4431,54613,1001,546
2020-07-031,4591,5271,4541,48710,1001,487
2020-07-021,5001,5111,4601,4604,9001,460
2020-07-011,5711,5741,5051,5193,6001,519
2020-06-301,5401,5651,4621,53169,0001,531
2020-06-291,5801,5801,5241,5531,8001,553
2020-06-261,5531,5801,5211,5246,4001,524
2020-06-251,5941,6161,5171,54812,7001,548
2020-06-241,6121,6371,5641,59615,7001,596
2020-06-231,6791,6791,6061,61212,1001,612
2020-06-221,6091,6471,5991,61810,3001,618
2020-06-191,5951,5951,5471,5729,8001,572
2020-06-181,5601,6121,5231,53818,0001,538
2020-06-171,5211,6231,5211,58217,7001,582
2020-06-161,5161,5731,5001,52122,0001,521
2020-06-151,6041,6231,5231,53541,0001,535
2020-06-121,5801,6521,5231,59483,9001,594
2020-06-111,5341,6851,4241,605235,3001,605
2020-06-101,7441,7611,4851,502184,4001,502
2020-06-091,7201,8411,7191,77992,4001,779
2020-06-081,4501,7391,3941,715229,9001,715
2020-06-051,3851,4961,3701,441130,0001,441
2020-06-041,3921,4411,3321,36072,5001,360
2020-06-031,3871,4091,3521,40740,7001,407
2020-06-021,4001,4381,3701,39050,0001,390
2020-06-011,3791,4411,3371,38093,1001,380
2020-05-291,4101,4241,3771,40041,6001,400
2020-05-281,4071,4071,3601,39141,3001,391
2020-05-271,3531,4381,3461,409107,0001,409
2020-05-261,3001,3371,2911,32316,2001,323
2020-05-251,3271,4271,2851,32095,9001,320
2020-05-221,3821,4421,3361,33687,0001,336
2020-05-211,3291,4001,3291,352101,7001,352
2020-05-201,3261,3951,3171,35971,0001,359
2020-05-191,2891,3801,2671,368194,5001,368
2020-05-181,3801,3991,1701,278244,6001,278
2020-05-151,0971,1361,0951,12222,1001,122
2020-05-141,0851,0851,0401,0859,0001,085
2020-05-131,0511,0991,0461,0854,8001,085
2020-05-121,0991,0991,0481,06815,5001,068
2020-05-111,0271,1001,0271,05117,0001,051
2020-05-081,0001,0679931,03815,0001,038
2020-05-079331,02492599910,100999
2020-05-011,0791,141927935107,900935
2020-04-301,0071,1479911,06285,7001,062
2020-04-2890599890599829,900998
2020-04-2780590980590429,900904
2020-04-248008318008204,600820
2020-04-2380782978581515,200815
2020-04-228258378088372,900837
2020-04-218518518278309,300830
2020-04-208508588348534,000853
2020-04-178568668448592,100859
2020-04-168728848538652,400865
2020-04-158478848408846,500884
2020-04-148578578338533,500853
2020-04-138808808408478,200847
2020-04-1086989585489521,000895
2020-04-0982788382185413,900854
2020-04-0881083478683421,700834
2020-04-0779081276479533,200795
2020-04-0683983978579230,800792
2020-04-0389989983585021,600850
2020-04-0291193489089218,000892
2020-04-011,0101,06789492695,800926
2020-03-319409759219489,200948
2020-03-3095595590294035,500940
2020-03-271,0001,00095697828,500978
2020-03-269901,01596999731,900997
2020-03-259801,0309551,01039,2001,010
2020-03-249249509069429,500942
2020-03-2390594588993914,400939
2020-03-1993493490392012,300920
2020-03-1895695690690622,300906
2020-03-1790093787691129,400911
2020-03-169501,00092592535,900925
2020-03-1385296080493034,000930
2020-03-1295196090791926,000919
2020-03-111,0291,02995296617,800966
2020-03-1089599389598024,100980
2020-03-099901,00088798538,700985
2020-03-069291,0099011,00932,5001,009
2020-03-0590293888792621,200926
2020-03-0486290086289619,600896
2020-03-0394094087488433,500884
2020-03-0282492682488535,800885
2020-02-2888889780285464,600854
2020-02-2793496089191347,800913
2020-02-2694695388293444,500934
2020-02-2591198391096134,600961
2020-02-219901,01398899319,400993
2020-02-209711,0139661,00038,2001,000
2020-02-198971,032897973103,700973
2020-02-1888991487388232,000882
2020-02-1792892885888969,700889
2020-02-1493297293293421,500934
2020-02-1395797693394633,100946
2020-02-129811,00095095731,000957
2020-02-1094998994996625,400966
2020-02-079701,007931948107,800948
2020-02-069841,1349841,104166,0001,104
2020-02-059701,00196998438,100984
2020-02-0493498593495268,900952
2020-02-039361,00491399181,800991
2020-01-319801,03797099647,300996
2020-01-301,0051,02096297987,700979
2020-01-291,0201,0209941,00333,7001,003
2020-01-281,0321,0429901,00595,2001,005
2020-01-271,0631,1231,0501,06176,1001,061
2020-01-241,0701,0741,0381,05057,9001,050
2020-01-231,0561,0861,0531,06868,2001,068
2020-01-221,0461,0911,0451,07563,6001,075
2020-01-211,0511,0911,0401,065151,2001,065
2020-01-201,1631,1681,0231,037340,3001,037
2020-01-171,3001,3001,1411,171326,9001,171
2020-01-161,3041,3541,3011,30663,5001,306
2020-01-151,3991,4001,3001,334148,6001,334
2020-01-141,4481,4581,3091,382180,8001,382
2020-01-101,3741,4781,3511,401239,0001,401
2020-01-091,3491,4241,3071,371194,6001,371
2020-01-081,3031,3551,2501,296178,5001,296
2020-01-071,3301,4021,3101,339171,5001,339
2020-01-061,3591,4801,3011,324500,6001,324

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