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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 877 | 877 | 821 | 865 | 26,200 | 865 |
| 2024-12-27 | 870 | 882 | 808 | 873 | 21,600 | 873 |
| 2024-12-26 | 872 | 887 | 830 | 870 | 18,000 | 870 |
| 2024-12-25 | 885 | 888 | 854 | 887 | 8,800 | 887 |
| 2024-12-24 | 893 | 899 | 886 | 889 | 16,600 | 889 |
| 2024-12-23 | 910 | 912 | 898 | 906 | 5,800 | 906 |
| 2024-12-20 | 906 | 916 | 903 | 910 | 3,200 | 910 |
| 2024-12-19 | 931 | 935 | 904 | 909 | 3,700 | 909 |
| 2024-12-18 | 895 | 984 | 888 | 930 | 15,000 | 930 |
| 2024-12-17 | 899 | 899 | 891 | 895 | 2,200 | 895 |
| 2024-12-16 | 900 | 900 | 888 | 899 | 3,800 | 899 |
| 2024-12-13 | 886 | 899 | 871 | 892 | 5,400 | 892 |
| 2024-12-12 | 899 | 899 | 875 | 883 | 5,600 | 883 |
| 2024-12-11 | 881 | 895 | 871 | 895 | 4,600 | 895 |
| 2024-12-10 | 901 | 901 | 872 | 888 | 9,500 | 888 |
| 2024-12-09 | 881 | 902 | 878 | 899 | 7,300 | 899 |
| 2024-12-06 | 863 | 880 | 840 | 878 | 6,100 | 878 |
| 2024-12-05 | 845 | 868 | 840 | 858 | 7,200 | 858 |
| 2024-12-04 | 835 | 850 | 825 | 845 | 10,300 | 845 |
| 2024-12-03 | 836 | 839 | 832 | 835 | 2,000 | 835 |
| 2024-12-02 | 846 | 846 | 829 | 835 | 3,800 | 835 |
| 2024-11-29 | 821 | 846 | 821 | 846 | 15,500 | 846 |
| 2024-11-28 | 841 | 850 | 839 | 850 | 1,900 | 850 |
| 2024-11-27 | 839 | 852 | 826 | 843 | 9,100 | 843 |
| 2024-11-26 | 853 | 853 | 823 | 846 | 3,200 | 846 |
| 2024-11-25 | 858 | 865 | 838 | 838 | 6,100 | 838 |
| 2024-11-22 | 816 | 865 | 808 | 859 | 30,800 | 859 |
| 2024-11-21 | 843 | 868 | 841 | 846 | 3,300 | 846 |
| 2024-11-20 | 827 | 844 | 822 | 843 | 3,600 | 843 |
| 2024-11-19 | 827 | 834 | 815 | 820 | 4,200 | 820 |
| 2024-11-18 | 839 | 846 | 830 | 830 | 24,900 | 830 |
| 2024-11-15 | 887 | 889 | 854 | 880 | 5,600 | 880 |
| 2024-11-14 | 858 | 858 | 845 | 856 | 2,900 | 856 |
| 2024-11-13 | 870 | 870 | 857 | 858 | 2,400 | 858 |
| 2024-11-12 | 885 | 885 | 862 | 867 | 2,100 | 867 |
| 2024-11-11 | 877 | 885 | 875 | 876 | 1,700 | 876 |
| 2024-11-08 | 872 | 905 | 857 | 898 | 18,100 | 898 |
| 2024-11-07 | 860 | 890 | 860 | 886 | 11,100 | 886 |
| 2024-11-06 | 849 | 859 | 840 | 855 | 3,200 | 855 |
| 2024-11-05 | 859 | 859 | 828 | 858 | 7,000 | 858 |
| 2024-11-01 | 858 | 859 | 849 | 859 | 2,900 | 859 |
| 2024-10-31 | 851 | 853 | 845 | 850 | 3,800 | 850 |
| 2024-10-30 | 852 | 858 | 851 | 852 | 1,300 | 852 |
| 2024-10-29 | 855 | 860 | 850 | 853 | 1,900 | 853 |
| 2024-10-28 | 841 | 855 | 841 | 855 | 2,900 | 855 |
| 2024-10-25 | 850 | 853 | 846 | 846 | 4,600 | 846 |
| 2024-10-24 | 850 | 855 | 848 | 851 | 1,700 | 851 |
| 2024-10-23 | 858 | 858 | 849 | 856 | 2,000 | 856 |
| 2024-10-22 | 861 | 862 | 853 | 855 | 1,500 | 855 |
| 2024-10-21 | 855 | 861 | 845 | 853 | 2,600 | 853 |
| 2024-10-18 | 855 | 856 | 849 | 852 | 1,900 | 852 |
| 2024-10-17 | 853 | 855 | 840 | 849 | 2,700 | 849 |
| 2024-10-16 | 852 | 854 | 842 | 850 | 2,300 | 850 |
| 2024-10-15 | 856 | 858 | 830 | 852 | 4,700 | 852 |
| 2024-10-11 | 840 | 863 | 833 | 841 | 10,700 | 841 |
| 2024-10-10 | 820 | 832 | 797 | 825 | 21,100 | 825 |
| 2024-10-09 | 785 | 847 | 777 | 833 | 92,100 | 833 |
| 2024-10-08 | 825 | 830 | 814 | 830 | 15,900 | 830 |
| 2024-10-07 | 840 | 840 | 817 | 825 | 20,000 | 825 |
| 2024-10-04 | 849 | 849 | 837 | 840 | 2,600 | 840 |
| 2024-10-03 | 852 | 852 | 836 | 838 | 6,800 | 838 |
| 2024-10-02 | 854 | 867 | 840 | 847 | 4,700 | 847 |
| 2024-10-01 | 842 | 856 | 842 | 854 | 1,900 | 854 |
| 2024-09-30 | 839 | 846 | 834 | 841 | 4,700 | 841 |
| 2024-09-27 | 825 | 855 | 825 | 854 | 15,600 | 854 |
| 2024-09-26 | 857 | 870 | 857 | 870 | 2,000 | 870 |
| 2024-09-25 | 869 | 871 | 860 | 868 | 3,900 | 868 |
| 2024-09-24 | 849 | 861 | 849 | 860 | 5,000 | 860 |
| 2024-09-20 | 840 | 853 | 840 | 849 | 2,100 | 849 |
| 2024-09-19 | 833 | 853 | 832 | 839 | 4,400 | 839 |
| 2024-09-18 | 867 | 867 | 822 | 830 | 12,900 | 830 |
| 2024-09-17 | 866 | 873 | 858 | 863 | 8,400 | 863 |
| 2024-09-13 | 872 | 876 | 850 | 863 | 9,600 | 863 |
| 2024-09-12 | 879 | 879 | 872 | 874 | 1,000 | 874 |
| 2024-09-11 | 872 | 880 | 866 | 870 | 1,900 | 870 |
| 2024-09-10 | 875 | 879 | 871 | 878 | 1,100 | 878 |
| 2024-09-09 | 870 | 875 | 859 | 870 | 9,500 | 870 |
| 2024-09-06 | 883 | 898 | 868 | 877 | 9,700 | 877 |
| 2024-09-05 | 878 | 889 | 878 | 883 | 3,500 | 883 |
| 2024-09-04 | 887 | 893 | 880 | 880 | 6,400 | 880 |
| 2024-09-03 | 900 | 902 | 890 | 897 | 5,600 | 897 |
| 2024-09-02 | 901 | 905 | 899 | 899 | 1,300 | 899 |
| 2024-08-30 | 907 | 907 | 898 | 898 | 6,800 | 898 |
| 2024-08-29 | 905 | 907 | 903 | 907 | 900 | 907 |
| 2024-08-28 | 905 | 909 | 904 | 905 | 1,200 | 905 |
| 2024-08-27 | 916 | 916 | 905 | 905 | 1,100 | 905 |
| 2024-08-26 | 908 | 913 | 908 | 912 | 700 | 912 |
| 2024-08-23 | 901 | 908 | 901 | 908 | 1,100 | 908 |
| 2024-08-22 | 905 | 910 | 901 | 908 | 1,700 | 908 |
| 2024-08-21 | 898 | 903 | 894 | 903 | 1,700 | 903 |
| 2024-08-20 | 890 | 899 | 890 | 898 | 2,400 | 898 |
| 2024-08-19 | 890 | 894 | 888 | 894 | 3,700 | 894 |
| 2024-08-16 | 899 | 912 | 887 | 889 | 20,200 | 889 |
| 2024-08-15 | 908 | 910 | 888 | 896 | 6,400 | 896 |
| 2024-08-14 | 920 | 920 | 890 | 908 | 4,900 | 908 |
| 2024-08-13 | 908 | 916 | 905 | 906 | 2,800 | 906 |
| 2024-08-09 | 912 | 913 | 898 | 910 | 4,700 | 910 |
| 2024-08-08 | 909 | 922 | 909 | 915 | 1,100 | 915 |
| 2024-08-07 | 900 | 919 | 896 | 909 | 2,500 | 909 |
| 2024-08-06 | 910 | 913 | 880 | 913 | 8,000 | 913 |
| 2024-08-05 | 903 | 919 | 896 | 911 | 12,300 | 911 |
| 2024-08-02 | 927 | 935 | 902 | 905 | 15,800 | 905 |
| 2024-08-01 | 929 | 935 | 915 | 935 | 7,500 | 935 |
| 2024-07-31 | 932 | 932 | 917 | 930 | 9,300 | 930 |
| 2024-07-30 | 949 | 950 | 919 | 932 | 13,500 | 932 |
| 2024-07-29 | 950 | 950 | 912 | 943 | 38,300 | 943 |
| 2024-07-26 | 955 | 969 | 940 | 954 | 14,400 | 954 |
| 2024-07-25 | 950 | 955 | 943 | 955 | 6,200 | 955 |
| 2024-07-24 | 969 | 970 | 950 | 955 | 8,500 | 955 |
| 2024-07-23 | 980 | 984 | 958 | 969 | 12,300 | 969 |
| 2024-07-22 | 1,001 | 1,001 | 980 | 980 | 4,600 | 980 |
| 2024-07-19 | 1,008 | 1,008 | 990 | 1,001 | 2,800 | 1,001 |
| 2024-07-18 | 992 | 1,005 | 992 | 999 | 8,300 | 999 |
| 2024-07-17 | 1,006 | 1,032 | 990 | 1,031 | 19,400 | 1,031 |
| 2024-07-16 | 1,085 | 1,131 | 1,006 | 1,031 | 116,200 | 1,031 |
| 2024-07-12 | 967 | 982 | 966 | 981 | 2,800 | 981 |
| 2024-07-11 | 965 | 971 | 962 | 963 | 1,900 | 963 |
| 2024-07-10 | 972 | 972 | 961 | 968 | 2,900 | 968 |
| 2024-07-09 | 971 | 979 | 971 | 972 | 1,800 | 972 |
| 2024-07-08 | 976 | 979 | 970 | 970 | 4,600 | 970 |
| 2024-07-05 | 960 | 970 | 960 | 965 | 700 | 965 |
| 2024-07-04 | 964 | 965 | 957 | 960 | 2,100 | 960 |
| 2024-07-03 | 967 | 973 | 960 | 961 | 3,000 | 961 |
| 2024-07-02 | 978 | 980 | 968 | 974 | 2,300 | 974 |
| 2024-07-01 | 971 | 982 | 971 | 974 | 3,100 | 974 |
| 2024-06-28 | 968 | 986 | 968 | 985 | 3,600 | 985 |
| 2024-06-27 | 970 | 970 | 958 | 968 | 4,300 | 968 |
| 2024-06-26 | 946 | 963 | 905 | 944 | 13,000 | 944 |
| 2024-06-25 | 960 | 968 | 940 | 949 | 6,400 | 949 |
| 2024-06-24 | 970 | 970 | 958 | 958 | 3,400 | 958 |
| 2024-06-21 | 967 | 974 | 962 | 965 | 1,900 | 965 |
| 2024-06-20 | 969 | 976 | 966 | 974 | 1,100 | 974 |
| 2024-06-19 | 972 | 979 | 967 | 978 | 2,800 | 978 |
| 2024-06-18 | 978 | 985 | 962 | 980 | 4,500 | 980 |
| 2024-06-17 | 1,002 | 1,002 | 978 | 978 | 3,200 | 978 |
| 2024-06-14 | 1,001 | 1,005 | 995 | 1,005 | 1,500 | 1,005 |
| 2024-06-13 | 1,007 | 1,007 | 1,007 | 1,007 | 1,300 | 1,007 |
| 2024-06-12 | 1,009 | 1,010 | 991 | 1,007 | 1,700 | 1,007 |
| 2024-06-11 | 1,007 | 1,008 | 1,007 | 1,008 | 300 | 1,008 |
| 2024-06-10 | 1,015 | 1,015 | 1,003 | 1,003 | 1,100 | 1,003 |
| 2024-06-07 | 1,010 | 1,015 | 983 | 1,015 | 2,000 | 1,015 |
| 2024-06-06 | 1,020 | 1,020 | 1,001 | 1,010 | 1,500 | 1,010 |
| 2024-06-05 | 1,011 | 1,023 | 1,000 | 1,021 | 3,200 | 1,021 |
| 2024-06-04 | 1,028 | 1,037 | 1,009 | 1,020 | 2,100 | 1,020 |
| 2024-06-03 | 1,045 | 1,045 | 1,008 | 1,029 | 6,600 | 1,029 |
| 2024-05-31 | 1,031 | 1,034 | 1,002 | 1,029 | 4,200 | 1,029 |
| 2024-05-30 | 950 | 1,050 | 942 | 1,050 | 42,100 | 1,050 |
| 2024-05-29 | 950 | 952 | 950 | 950 | 1,500 | 950 |
| 2024-05-28 | 967 | 967 | 940 | 950 | 6,100 | 950 |
| 2024-05-27 | 961 | 968 | 957 | 967 | 3,400 | 967 |
| 2024-05-24 | 965 | 970 | 959 | 965 | 1,800 | 965 |
| 2024-05-23 | 978 | 978 | 960 | 963 | 5,200 | 963 |
| 2024-05-22 | 969 | 979 | 967 | 974 | 3,000 | 974 |
| 2024-05-21 | 970 | 980 | 963 | 979 | 1,700 | 979 |
| 2024-05-20 | 977 | 977 | 964 | 970 | 2,700 | 970 |
| 2024-05-17 | 965 | 983 | 964 | 977 | 3,500 | 977 |
| 2024-05-16 | 970 | 970 | 964 | 969 | 1,800 | 969 |
| 2024-05-15 | 988 | 988 | 971 | 972 | 4,500 | 972 |
| 2024-05-14 | 992 | 1,018 | 990 | 1,008 | 8,400 | 1,008 |
| 2024-05-13 | 990 | 1,044 | 984 | 984 | 22,900 | 984 |
| 2024-05-10 | 977 | 1,050 | 956 | 1,050 | 36,100 | 1,050 |
| 2024-05-09 | 962 | 1,097 | 962 | 985 | 254,800 | 985 |
| 2024-05-08 | 945 | 947 | 936 | 947 | 500 | 947 |
| 2024-05-07 | 948 | 948 | 939 | 947 | 900 | 947 |
| 2024-05-02 | 930 | 949 | 928 | 947 | 10,000 | 947 |
| 2024-05-01 | 933 | 945 | 932 | 945 | 3,300 | 945 |
| 2024-04-30 | 941 | 945 | 932 | 942 | 8,000 | 942 |
| 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