サイボー(3123)の株価時系列情報
サイボー(3123)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2015/12/30 | 552 | 553 | 543 | 543 | 1,000 |
2015/12/29 | 546 | 554 | 545 | 552 | 1,700 |
2015/12/28 | 554 | 558 | 548 | 552 | 7,000 |
2015/12/25 | 543 | 555 | 540 | 555 | 19,700 |
2015/12/24 | 529 | 539 | 527 | 536 | 19,200 |
2015/12/22 | 532 | 532 | 529 | 529 | 5,500 |
2015/12/21 | 529 | 533 | 528 | 529 | 6,800 |
2015/12/18 | 538 | 542 | 533 | 533 | 3,300 |
2015/12/17 | 544 | 545 | 533 | 542 | 9,300 |
2015/12/16 | 537 | 546 | 535 | 540 | 7,600 |
2015/12/15 | 536 | 539 | 529 | 529 | 4,200 |
2015/12/14 | 528 | 549 | 524 | 536 | 22,300 |
2015/12/11 | 531 | 532 | 531 | 532 | 1,200 |
2015/12/10 | 528 | 529 | 525 | 529 | 13,900 |
2015/12/09 | 538 | 539 | 531 | 531 | 3,500 |
2015/12/08 | 538 | 540 | 533 | 539 | 2,300 |
2015/12/07 | 529 | 540 | 529 | 539 | 3,400 |
2015/12/04 | 536 | 536 | 528 | 528 | 9,500 |
2015/12/03 | 536 | 537 | 529 | 536 | 9,800 |
2015/12/02 | 536 | 536 | 536 | 536 | 500 |
2015/12/01 | 540 | 540 | 535 | 536 | 2,200 |
2015/11/30 | 541 | 541 | 536 | 536 | 4,800 |
2015/11/27 | 540 | 542 | 536 | 540 | 6,600 |
2015/11/26 | 535 | 541 | 530 | 540 | 8,900 |
2015/11/25 | 536 | 536 | 527 | 529 | 3,900 |
2015/11/24 | 536 | 537 | 529 | 537 | 8,600 |
2015/11/20 | 523 | 529 | 523 | 526 | 9,300 |
2015/11/19 | 522 | 526 | 520 | 522 | 4,000 |
2015/11/18 | 530 | 532 | 519 | 519 | 7,900 |
2015/11/17 | 533 | 533 | 528 | 528 | 2,900 |
2015/11/16 | 530 | 530 | 519 | 523 | 9,000 |
2015/11/13 | 532 | 532 | 528 | 529 | 7,000 |
2015/11/12 | 540 | 540 | 530 | 534 | 6,500 |
2015/11/11 | 537 | 537 | 529 | 534 | 19,400 |
2015/11/10 | 509 | 530 | 501 | 529 | 21,800 |
2015/11/09 | 502 | 506 | 502 | 505 | 3,800 |
2015/11/06 | 510 | 512 | 504 | 512 | 3,200 |
2015/11/05 | 505 | 505 | 499 | 501 | 8,300 |
2015/11/04 | 506 | 507 | 503 | 503 | 2,900 |
2015/11/02 | 504 | 505 | 500 | 505 | 2,600 |
2015/10/30 | 502 | 505 | 502 | 503 | 6,200 |
2015/10/29 | 500 | 502 | 500 | 502 | 2,700 |
2015/10/28 | 498 | 500 | 498 | 500 | 1,700 |
2015/10/27 | 503 | 503 | 498 | 498 | 4,100 |
2015/10/26 | 505 | 508 | 500 | 503 | 7,400 |
2015/10/23 | 500 | 505 | 500 | 505 | 300 |
2015/10/22 | 494 | 499 | 492 | 499 | 5,400 |
2015/10/21 | 496 | 496 | 496 | 496 | 700 |
2015/10/20 | 501 | 505 | 498 | 499 | 1,300 |
2015/10/19 | 499 | 505 | 495 | 505 | 2,700 |
2015/10/16 | 509 | 509 | 503 | 503 | 500 |
2015/10/15 | 503 | 513 | 500 | 508 | 6,300 |
2015/10/14 | 493 | 509 | 493 | 503 | 11,900 |
2015/10/13 | 498 | 498 | 491 | 498 | 11,200 |
2015/10/09 | 495 | 502 | 495 | 502 | 2,600 |
2015/10/08 | 491 | 498 | 488 | 495 | 6,900 |
2015/10/07 | 493 | 497 | 487 | 491 | 5,500 |
2015/10/06 | 486 | 498 | 486 | 493 | 14,000 |
2015/10/05 | 480 | 485 | 480 | 482 | 4,600 |
2015/10/02 | 477 | 484 | 477 | 483 | 1,700 |
2015/10/01 | 476 | 485 | 476 | 481 | 5,800 |
2015/09/30 | 478 | 479 | 477 | 479 | 1,800 |
2015/09/29 | 480 | 480 | 473 | 473 | 10,600 |
2015/09/28 | 481 | 482 | 480 | 481 | 3,000 |
2015/09/25 | 487 | 487 | 480 | 486 | 7,600 |
2015/09/24 | 484 | 488 | 484 | 488 | 12,500 |
2015/09/18 | 490 | 492 | 485 | 487 | 17,500 |
2015/09/17 | 488 | 493 | 487 | 492 | 17,700 |
2015/09/16 | 490 | 493 | 488 | 490 | 6,300 |
2015/09/15 | 485 | 498 | 485 | 498 | 12,800 |
2015/09/14 | 488 | 490 | 485 | 486 | 48,700 |
2015/09/11 | 486 | 492 | 486 | 490 | 14,700 |
2015/09/10 | 486 | 492 | 485 | 486 | 20,100 |
2015/09/09 | 488 | 493 | 483 | 492 | 61,700 |
2015/09/08 | 487 | 490 | 484 | 485 | 9,600 |
2015/09/07 | 493 | 493 | 485 | 489 | 28,300 |
2015/09/04 | 519 | 519 | 490 | 496 | 40,800 |
2015/09/03 | 530 | 530 | 523 | 523 | 800 |
2015/09/02 | 511 | 522 | 511 | 517 | 6,000 |
2015/09/01 | 534 | 535 | 515 | 522 | 19,500 |
2015/08/31 | 540 | 540 | 527 | 534 | 2,700 |
2015/08/28 | 534 | 540 | 534 | 540 | 3,500 |
2015/08/27 | 534 | 535 | 523 | 529 | 58,800 |
2015/08/26 | 537 | 537 | 534 | 534 | 2,000 |
2015/08/25 | 534 | 538 | 503 | 529 | 60,900 |
2015/08/24 | 557 | 557 | 541 | 543 | 82,300 |
2015/08/21 | 564 | 564 | 560 | 564 | 57,900 |
2015/08/20 | 565 | 570 | 564 | 564 | 14,300 |
2015/08/19 | 572 | 572 | 567 | 571 | 1,300 |
2015/08/18 | 568 | 572 | 568 | 572 | 17,200 |
2015/08/17 | 566 | 568 | 566 | 568 | 9,400 |
2015/08/14 | 562 | 568 | 562 | 566 | 4,300 |
2015/08/13 | 562 | 567 | 562 | 567 | 4,900 |
2015/08/12 | 563 | 566 | 562 | 565 | 6,900 |
2015/08/11 | 563 | 569 | 563 | 564 | 7,900 |
2015/08/10 | 569 | 569 | 563 | 565 | 8,100 |
2015/08/07 | 564 | 571 | 560 | 563 | 15,200 |
2015/08/06 | 568 | 570 | 566 | 566 | 400 |
2015/08/05 | 561 | 572 | 560 | 571 | 56,600 |
2015/08/04 | 560 | 567 | 560 | 561 | 2,700 |
2015/08/03 | 565 | 566 | 565 | 565 | 800 |
2015/07/31 | 567 | 567 | 567 | 567 | 800 |
2015/07/30 | 568 | 568 | 568 | 568 | 1,100 |
2015/07/29 | 567 | 568 | 566 | 568 | 1,900 |
2015/07/28 | 559 | 564 | 559 | 564 | 700 |
2015/07/27 | 568 | 568 | 568 | 568 | 600 |
2015/07/24 | 565 | 566 | 558 | 561 | 7,800 |
2015/07/23 | 564 | 567 | 564 | 567 | 2,500 |
2015/07/22 | 559 | 565 | 559 | 563 | 4,100 |
2015/07/21 | 569 | 569 | 559 | 567 | 10,000 |
2015/07/17 | 567 | 569 | 566 | 567 | 2,700 |
2015/07/16 | 569 | 569 | 565 | 569 | 4,200 |
2015/07/15 | 570 | 570 | 569 | 569 | 6,200 |
2015/07/14 | 561 | 567 | 561 | 567 | 5,000 |
2015/07/13 | 555 | 558 | 555 | 557 | 3,200 |
2015/07/10 | 554 | 562 | 549 | 553 | 8,900 |
2015/07/09 | 551 | 559 | 541 | 554 | 12,100 |
2015/07/08 | 565 | 565 | 550 | 556 | 22,600 |
2015/07/07 | 564 | 569 | 564 | 564 | 2,900 |
2015/07/06 | 563 | 569 | 563 | 567 | 5,500 |
2015/07/03 | 567 | 569 | 565 | 565 | 1,900 |
2015/07/02 | 566 | 568 | 566 | 567 | 2,200 |
2015/07/01 | 564 | 568 | 564 | 568 | 3,500 |
2015/06/30 | 562 | 566 | 562 | 566 | 4,300 |
2015/06/29 | 566 | 566 | 560 | 564 | 13,100 |
2015/06/26 | 568 | 570 | 568 | 570 | 3,000 |
2015/06/25 | 569 | 569 | 564 | 568 | 2,800 |
2015/06/24 | 569 | 571 | 567 | 569 | 10,900 |
2015/06/23 | 570 | 570 | 565 | 567 | 5,100 |
2015/06/22 | 565 | 570 | 563 | 563 | 6,100 |
2015/06/19 | 562 | 562 | 560 | 560 | 900 |
2015/06/18 | 567 | 567 | 560 | 560 | 6,300 |
2015/06/17 | 566 | 566 | 563 | 564 | 4,000 |
2015/06/16 | 566 | 567 | 566 | 566 | 1,100 |
2015/06/15 | 569 | 570 | 566 | 567 | 3,900 |
2015/06/12 | 566 | 570 | 563 | 570 | 5,600 |
2015/06/11 | 565 | 565 | 564 | 564 | 700 |
2015/06/10 | 566 | 567 | 563 | 563 | 9,300 |
2015/06/09 | 569 | 569 | 565 | 566 | 9,200 |
2015/06/08 | 570 | 570 | 566 | 568 | 7,600 |
2015/06/05 | 570 | 570 | 567 | 567 | 4,900 |
2015/06/04 | 569 | 572 | 569 | 569 | 5,900 |
2015/06/03 | 570 | 570 | 569 | 569 | 5,100 |
2015/06/02 | 570 | 572 | 569 | 571 | 13,600 |
2015/06/01 | 570 | 572 | 568 | 570 | 11,400 |
2015/05/29 | 568 | 570 | 565 | 570 | 15,800 |
2015/05/28 | 569 | 570 | 567 | 569 | 9,600 |
2015/05/27 | 567 | 570 | 567 | 568 | 6,600 |
2015/05/26 | 565 | 565 | 563 | 565 | 2,800 |
2015/05/25 | 566 | 568 | 563 | 565 | 7,700 |
2015/05/22 | 566 | 568 | 565 | 565 | 4,600 |
2015/05/21 | 567 | 569 | 565 | 565 | 2,400 |
2015/05/20 | 570 | 570 | 566 | 567 | 11,600 |
2015/05/19 | 569 | 570 | 567 | 567 | 5,500 |
2015/05/18 | 569 | 570 | 569 | 569 | 2,500 |
2015/05/15 | 563 | 569 | 561 | 569 | 20,700 |
2015/05/14 | 571 | 572 | 565 | 567 | 18,800 |
2015/05/13 | 571 | 572 | 565 | 572 | 9,800 |
2015/05/12 | 570 | 570 | 570 | 570 | 5,700 |
2015/05/11 | 565 | 570 | 565 | 570 | 6,900 |
2015/05/08 | 566 | 567 | 565 | 567 | 1,800 |
2015/05/07 | 565 | 568 | 561 | 563 | 7,100 |
2015/05/01 | 567 | 570 | 565 | 565 | 7,600 |
2015/04/30 | 569 | 569 | 567 | 568 | 5,200 |
2015/04/28 | 567 | 571 | 566 | 566 | 8,700 |
2015/04/27 | 570 | 570 | 566 | 569 | 12,800 |
2015/04/24 | 568 | 568 | 566 | 567 | 5,400 |
2015/04/23 | 578 | 578 | 565 | 569 | 22,900 |
2015/04/22 | 571 | 579 | 571 | 579 | 5,300 |
2015/04/21 | 575 | 575 | 571 | 571 | 4,400 |
2015/04/20 | 569 | 576 | 569 | 572 | 8,000 |
2015/04/17 | 571 | 571 | 569 | 569 | 1,400 |
2015/04/16 | 575 | 577 | 569 | 571 | 7,400 |
2015/04/15 | 571 | 573 | 570 | 570 | 7,300 |
2015/04/14 | 576 | 576 | 569 | 572 | 7,700 |
2015/04/13 | 581 | 582 | 568 | 570 | 17,200 |
2015/04/10 | 587 | 587 | 571 | 571 | 30,400 |
2015/04/09 | 589 | 589 | 580 | 581 | 11,400 |
2015/04/08 | 591 | 594 | 582 | 583 | 14,900 |
2015/04/07 | 588 | 595 | 585 | 595 | 11,700 |
2015/04/06 | 585 | 590 | 580 | 584 | 14,400 |
2015/04/03 | 584 | 584 | 575 | 584 | 5,400 |
2015/04/02 | 571 | 580 | 569 | 575 | 27,900 |
2015/04/01 | 566 | 575 | 562 | 563 | 16,700 |
2015/03/31 | 573 | 573 | 565 | 566 | 47,100 |
2015/03/30 | 569 | 575 | 566 | 570 | 24,600 |
2015/03/27 | 569 | 572 | 557 | 561 | 57,700 |
2015/03/26 | 572 | 576 | 571 | 571 | 17,400 |
2015/03/25 | 580 | 581 | 576 | 577 | 21,900 |
2015/03/24 | 573 | 576 | 572 | 572 | 24,200 |
2015/03/23 | 575 | 579 | 573 | 574 | 26,800 |
2015/03/20 | 575 | 577 | 574 | 577 | 13,400 |
2015/03/19 | 591 | 591 | 572 | 575 | 37,300 |
2015/03/18 | 591 | 594 | 585 | 590 | 39,300 |
2015/03/17 | 590 | 602 | 580 | 589 | 89,500 |
2015/03/16 | 581 | 586 | 578 | 581 | 43,600 |
2015/03/13 | 607 | 610 | 575 | 585 | 45,300 |
2015/03/12 | 590 | 635 | 587 | 608 | 106,600 |
2015/03/11 | 565 | 570 | 557 | 566 | 21,000 |
2015/03/10 | 579 | 579 | 564 | 567 | 23,100 |
2015/03/09 | 600 | 600 | 568 | 574 | 46,600 |
2015/03/06 | 570 | 600 | 570 | 590 | 31,500 |
2015/03/05 | 565 | 567 | 557 | 564 | 17,300 |
2015/03/04 | 569 | 569 | 554 | 555 | 15,500 |
2015/03/03 | 555 | 647 | 554 | 573 | 58,400 |
2015/03/02 | 553 | 553 | 545 | 547 | 4,800 |
2015/02/27 | 544 | 544 | 543 | 544 | 1,600 |
2015/02/26 | 545 | 549 | 540 | 544 | 2,200 |
2015/02/25 | 543 | 544 | 540 | 542 | 6,400 |
2015/02/24 | 543 | 548 | 539 | 543 | 6,500 |
2015/02/23 | 548 | 555 | 540 | 543 | 8,200 |
2015/02/20 | 537 | 538 | 537 | 538 | 5,300 |
2015/02/19 | 545 | 545 | 537 | 537 | 4,900 |
2015/02/18 | 540 | 540 | 537 | 538 | 3,200 |
2015/02/17 | 540 | 540 | 538 | 539 | 400 |
2015/02/16 | 540 | 541 | 540 | 540 | 7,900 |
2015/02/13 | 541 | 542 | 537 | 540 | 1,100 |
2015/02/12 | 555 | 560 | 541 | 541 | 7,300 |
2015/02/10 | 531 | 550 | 530 | 550 | 4,900 |
2015/02/09 | 538 | 538 | 531 | 531 | 2,300 |
2015/02/06 | 527 | 531 | 527 | 528 | 2,500 |
2015/02/04 | 525 | 530 | 525 | 527 | 3,800 |
2015/02/03 | 525 | 525 | 525 | 525 | 1,000 |
2015/02/02 | 523 | 526 | 523 | 523 | 1,400 |
2015/01/30 | 528 | 528 | 523 | 523 | 800 |
2015/01/29 | 525 | 528 | 524 | 525 | 3,500 |
2015/01/28 | 526 | 527 | 525 | 527 | 1,800 |
2015/01/27 | 532 | 534 | 528 | 528 | 2,100 |
2015/01/26 | 531 | 532 | 527 | 532 | 2,300 |
2015/01/23 | 527 | 530 | 525 | 526 | 2,100 |
2015/01/22 | 530 | 531 | 530 | 530 | 1,400 |
2015/01/21 | 529 | 531 | 526 | 530 | 3,600 |
2015/01/20 | 527 | 529 | 527 | 527 | 1,600 |
2015/01/19 | 526 | 526 | 523 | 525 | 2,400 |
2015/01/16 | 530 | 531 | 525 | 525 | 1,600 |
2015/01/15 | 530 | 531 | 530 | 531 | 3,700 |
2015/01/14 | 527 | 533 | 527 | 531 | 6,000 |
2015/01/13 | 533 | 535 | 531 | 531 | 6,000 |
2015/01/09 | 532 | 534 | 530 | 530 | 3,200 |
2015/01/08 | 534 | 539 | 532 | 534 | 4,700 |
2015/01/07 | 534 | 535 | 530 | 530 | 6,900 |
2015/01/06 | 531 | 536 | 529 | 529 | 3,700 |
2015/01/05 | 538 | 539 | 538 | 539 | 2,100 |