日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2006/12/28 815 815 815 815 200
2006/12/27 810 830 806 830 700
2006/12/26 810 810 810 810 200
2006/12/25 815 815 815 815 500
2006/12/22 835 835 835 835 100
2006/12/20 830 840 830 840 600
2006/12/19 830 830 830 830 2,500
2006/12/18 830 860 830 860 1,100
2006/12/14 840 840 822 822 200
2006/12/13 840 840 836 840 300
2006/12/12 848 849 840 849 1,600
2006/12/11 841 850 841 850 12,300
2006/12/08 829 830 829 830 1,500
2006/12/07 806 820 805 805 800
2006/12/06 792 800 792 800 400
2006/12/05 830 830 800 800 500
2006/12/04 800 800 800 800 200
2006/11/30 791 810 791 810 5,000
2006/11/29 750 785 750 785 1,900
2006/11/28 764 775 764 770 700
2006/11/27 764 764 764 764 100
2006/11/24 732 732 732 732 100
2006/11/22 721 732 721 732 6,600
2006/11/21 721 730 719 719 10,900
2006/11/20 763 775 751 751 3,900
2006/11/17 762 767 760 760 2,900
2006/11/16 761 761 761 761 400
2006/11/15 759 761 759 760 4,600
2006/11/14 752 756 751 756 2,100
2006/11/13 772 772 770 770 200
2006/11/10 775 790 772 772 7,000
2006/11/09 780 780 775 775 200
2006/11/08 781 781 775 780 8,000
2006/11/07 785 787 780 780 1,000
2006/11/06 784 787 780 785 1,600
2006/11/02 790 790 780 785 5,500
2006/11/01 795 795 780 786 15,900
2006/10/31 797 797 793 795 1,900
2006/10/30 800 800 785 787 2,400
2006/10/27 800 801 800 800 2,100
2006/10/26 801 809 800 800 12,800
2006/10/25 815 815 801 801 900
2006/10/24 835 835 835 835 600
2006/10/23 800 840 800 835 2,600
2006/10/20 790 800 790 800 1,600
2006/10/19 792 802 790 790 36,000
2006/10/18 791 791 790 790 500
2006/10/17 790 795 790 790 2,100
2006/10/16 791 791 786 791 14,100
2006/10/13 791 791 780 790 5,100
2006/10/12 800 800 800 800 3,900
2006/10/11 802 805 800 800 500
2006/10/10 811 811 800 800 2,400
2006/10/06 820 820 810 810 9,500
2006/10/05 808 820 808 810 3,500
2006/10/04 830 830 818 818 4,300
2006/10/03 830 831 821 830 30,600
2006/10/02 830 840 830 835 10,000
2006/09/29 840 840 840 840 100
2006/09/27 849 849 840 840 400
2006/09/26 833 835 833 835 1,900
2006/09/25 848 849 848 849 300
2006/09/22 831 854 831 854 900
2006/09/21 825 835 821 821 1,100
2006/09/20 820 820 820 820 100
2006/09/19 832 832 812 814 17,000
2006/09/15 840 840 832 832 1,700
2006/09/14 870 870 832 840 7,200
2006/09/13 852 910 852 870 15,800
2006/09/11 858 860 850 860 16,600
2006/09/08 859 859 859 859 300
2006/09/07 859 861 859 861 300
2006/09/06 861 861 860 861 700
2006/09/05 865 867 859 859 2,600
2006/09/04 856 861 856 861 3,600
2006/09/01 860 863 860 860 2,400
2006/08/31 860 860 857 857 28,600
2006/08/30 870 871 870 870 1,700
2006/08/29 870 870 870 870 200
2006/08/28 870 870 870 870 100
2006/08/25 871 872 871 872 700
2006/08/24 871 871 870 870 800
2006/08/23 865 870 865 870 400
2006/08/22 870 870 860 865 400
2006/08/21 876 876 870 870 1,200
2006/08/18 875 875 870 870 800
2006/08/17 861 875 861 875 800
2006/08/16 860 875 860 864 1,800
2006/08/15 850 850 850 850 300
2006/08/14 846 860 846 860 1,600
2006/08/11 845 850 844 844 1,000
2006/08/10 839 858 838 846 1,400
2006/08/09 835 865 835 865 2,800
2006/08/08 830 844 820 839 16,300
2006/08/07 845 845 840 840 200
2006/08/04 850 850 850 850 1,000
2006/08/03 847 850 847 850 200
2006/08/02 831 847 831 847 600
2006/08/01 830 830 830 830 300
2006/07/31 830 830 830 830 800
2006/07/28 850 860 850 860 200
2006/07/27 844 868 833 868 1,300
2006/07/25 853 853 852 852 400
2006/07/24 891 891 860 860 400
2006/07/21 862 891 862 891 2,200
2006/07/20 870 900 870 900 500
2006/07/19 890 910 877 880 3,600
2006/07/18 891 911 891 911 400
2006/07/14 909 928 909 928 400
2006/07/13 930 933 923 933 300
2006/07/12 935 935 934 934 1,800
2006/07/11 940 941 940 940 400
2006/07/10 932 944 932 944 2,000
2006/07/07 955 955 945 950 500
2006/07/06 958 960 958 960 400
2006/07/05 961 961 961 961 100
2006/07/04 960 970 960 965 500
2006/07/03 954 960 954 960 1,300
2006/06/30 960 965 955 955 2,300
2006/06/29 959 960 959 960 300
2006/06/28 955 965 942 965 900
2006/06/27 955 955 955 955 200
2006/06/26 967 967 950 955 600
2006/06/23 962 962 962 962 100
2006/06/22 965 979 965 979 300
2006/06/21 980 981 971 981 400
2006/06/16 1,040 1,040 1,040 1,040 500
2006/06/15 1,020 1,040 1,020 1,040 3,400
2006/06/14 930 1,020 930 1,020 2,200
2006/06/12 1,010 1,020 1,010 1,020 200
2006/06/09 920 1,010 920 1,010 2,900
2006/06/08 909 929 909 929 400
2006/06/07 988 988 988 988 100
2006/06/06 979 979 979 979 300
2006/06/05 941 961 941 961 400
2006/06/02 940 941 900 941 900
2006/05/31 986 986 956 970 400
2006/05/30 1,029 1,050 1,000 1,046 2,000
2006/05/29 960 1,060 960 1,050 2,500
2006/05/26 976 978 960 960 300
2006/05/25 976 980 976 980 200
2006/05/24 951 980 951 975 1,700
2006/05/23 982 982 931 960 1,400
2006/05/22 955 972 950 972 1,100
2006/05/19 950 995 950 995 1,300
2006/05/18 950 980 950 980 400
2006/05/17 913 956 913 946 700
2006/05/16 1,001 1,005 982 983 5,400
2006/05/15 1,037 1,037 1,000 1,000 4,600
2006/05/12 1,041 1,041 1,037 1,038 1,400
2006/05/11 1,118 1,118 1,050 1,050 6,900
2006/05/10 1,088 1,124 1,080 1,124 12,000
2006/05/09 1,050 1,069 1,040 1,069 33,900
2006/05/08 1,051 1,055 1,050 1,055 1,400
2006/05/02 1,037 1,055 1,037 1,055 700
2006/05/01 1,038 1,038 1,037 1,038 1,500
2006/04/28 1,039 1,039 1,037 1,037 1,900
2006/04/27 1,039 1,047 1,037 1,038 1,800
2006/04/26 1,039 1,045 1,039 1,045 400
2006/04/25 1,040 1,040 1,040 1,040 600
2006/04/24 1,037 1,047 1,037 1,047 800
2006/04/21 1,030 1,037 1,030 1,037 3,900
2006/04/20 1,049 1,049 1,040 1,042 2,500
2006/04/19 1,040 1,049 1,040 1,049 2,500
2006/04/18 1,037 1,038 1,037 1,037 600
2006/04/17 1,030 1,040 1,030 1,030 6,800
2006/04/14 1,031 1,031 1,030 1,030 800
2006/04/13 1,038 1,038 1,037 1,038 2,100
2006/04/12 1,039 1,039 1,038 1,038 1,600
2006/04/11 1,039 1,043 1,032 1,039 3,400
2006/04/10 1,023 1,032 1,023 1,032 3,200
2006/04/07 1,025 1,025 1,021 1,021 1,200
2006/04/06 1,015 1,020 1,012 1,020 2,600
2006/04/05 1,011 1,018 1,010 1,015 2,400
2006/04/04 1,010 1,015 1,010 1,010 2,100
2006/04/03 1,015 1,015 1,008 1,008 2,400
2006/03/31 1,015 1,015 1,015 1,015 700
2006/03/30 1,005 1,020 1,005 1,008 2,100
2006/03/29 1,005 1,010 1,005 1,010 1,000
2006/03/28 1,020 1,020 1,000 1,005 1,100
2006/03/27 1,030 1,039 1,013 1,039 2,300
2006/03/24 1,025 1,030 1,025 1,030 600
2006/03/23 1,041 1,046 1,041 1,041 1,300
2006/03/22 1,034 1,040 1,034 1,040 800
2006/03/20 1,025 1,048 1,025 1,031 2,100
2006/03/17 1,019 1,028 1,019 1,023 1,200
2006/03/16 1,019 1,019 1,017 1,018 1,600
2006/03/15 1,047 1,047 1,030 1,042 2,300
2006/03/14 1,004 1,050 1,004 1,049 5,200
2006/03/13 991 1,000 991 1,000 2,700
2006/03/10 977 989 977 981 1,600
2006/03/09 998 998 971 975 2,300
2006/03/08 999 999 970 971 1,800
2006/03/07 1,011 1,011 998 1,000 4,600
2006/03/06 1,033 1,033 1,009 1,020 4,800
2006/03/03 1,095 1,095 1,090 1,090 4,700
2006/03/02 1,096 1,105 1,094 1,094 3,200
2006/03/01 1,100 1,104 1,085 1,094 8,900
2006/02/28 1,143 1,143 1,143 1,143 100
2006/02/27 1,149 1,149 1,149 1,149 1,500
2006/02/24 1,100 1,140 1,089 1,140 5,400
2006/02/23 1,056 1,096 1,056 1,090 2,400
2006/02/22 1,245 1,245 1,116 1,116 1,700
2006/02/20 1,270 1,270 1,270 1,270 100
2006/02/14 1,110 1,270 1,110 1,270 1,500
2006/02/10 1,250 1,250 1,200 1,200 700
2006/02/09 1,260 1,265 1,260 1,260 600
2006/02/08 1,200 1,279 1,200 1,279 3,700
2006/02/07 1,220 1,220 1,200 1,217 500
2006/02/06 1,260 1,280 1,205 1,205 1,500
2006/02/03 1,115 1,200 1,115 1,200 300
2006/02/02 1,215 1,215 1,215 1,215 100
2006/01/31 1,211 1,211 1,210 1,210 300
2006/01/30 1,280 1,280 1,240 1,240 1,700
2006/01/27 1,250 1,250 1,191 1,191 400
2006/01/26 1,200 1,260 1,200 1,260 300
2006/01/25 1,200 1,280 1,160 1,180 7,600
2006/01/24 1,240 1,260 1,240 1,260 300
2006/01/23 1,240 1,240 1,200 1,200 800
2006/01/20 1,282 1,310 1,280 1,280 1,200
2006/01/19 1,260 1,290 1,250 1,280 4,700
2006/01/18 1,100 1,100 1,100 1,100 400
2006/01/17 1,318 1,318 1,300 1,300 200
2006/01/16 1,282 1,320 1,234 1,319 3,300
2006/01/13 1,270 1,280 1,262 1,262 1,100
2006/01/12 1,300 1,300 1,275 1,280 3,300
2006/01/11 1,302 1,320 1,300 1,320 2,500
2006/01/10 1,340 1,345 1,320 1,335 1,100
2006/01/06 1,280 1,340 1,280 1,320 8,500
2006/01/05 1,225 1,285 1,225 1,280 6,400
2006/01/04 1,260 1,260 1,245 1,245 400

このページの先頭へ