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 |
---|---|---|---|---|---|
2014/12/30 | 538 | 538 | 526 | 532 | 4,700 |
2014/12/29 | 530 | 540 | 525 | 533 | 9,300 |
2014/12/26 | 525 | 530 | 525 | 530 | 800 |
2014/12/25 | 522 | 525 | 522 | 525 | 3,300 |
2014/12/24 | 526 | 532 | 526 | 526 | 2,500 |
2014/12/22 | 528 | 530 | 526 | 528 | 1,600 |
2014/12/19 | 528 | 533 | 528 | 532 | 3,500 |
2014/12/18 | 530 | 530 | 526 | 528 | 1,000 |
2014/12/17 | 522 | 531 | 522 | 531 | 2,700 |
2014/12/16 | 524 | 525 | 524 | 525 | 3,300 |
2014/12/15 | 526 | 530 | 526 | 528 | 1,400 |
2014/12/12 | 528 | 528 | 528 | 528 | 400 |
2014/12/11 | 529 | 531 | 527 | 527 | 1,200 |
2014/12/10 | 526 | 529 | 526 | 529 | 2,100 |
2014/12/09 | 528 | 531 | 528 | 531 | 1,700 |
2014/12/08 | 530 | 531 | 530 | 531 | 700 |
2014/12/05 | 525 | 531 | 525 | 528 | 1,300 |
2014/12/04 | 531 | 532 | 526 | 526 | 3,800 |
2014/12/03 | 532 | 532 | 530 | 531 | 400 |
2014/12/02 | 529 | 530 | 529 | 530 | 1,900 |
2014/12/01 | 525 | 530 | 525 | 527 | 1,600 |
2014/11/28 | 528 | 532 | 523 | 523 | 2,400 |
2014/11/27 | 528 | 529 | 528 | 529 | 200 |
2014/11/26 | 526 | 530 | 526 | 530 | 500 |
2014/11/25 | 526 | 526 | 522 | 523 | 600 |
2014/11/21 | 524 | 532 | 524 | 532 | 1,100 |
2014/11/20 | 531 | 531 | 526 | 526 | 400 |
2014/11/19 | 544 | 545 | 537 | 545 | 1,500 |
2014/11/18 | 528 | 535 | 528 | 528 | 2,600 |
2014/11/17 | 520 | 525 | 520 | 525 | 300 |
2014/11/13 | 519 | 519 | 519 | 519 | 100 |
2014/11/12 | 518 | 519 | 518 | 519 | 200 |
2014/11/11 | 525 | 525 | 518 | 518 | 400 |
2014/11/10 | 520 | 520 | 520 | 520 | 100 |
2014/11/07 | 525 | 525 | 520 | 520 | 1,000 |
2014/11/06 | 528 | 528 | 525 | 525 | 2,200 |
2014/11/05 | 536 | 536 | 524 | 524 | 1,700 |
2014/11/04 | 523 | 530 | 523 | 526 | 3,500 |
2014/10/31 | 504 | 517 | 504 | 513 | 1,300 |
2014/10/30 | 501 | 506 | 501 | 504 | 4,000 |
2014/10/29 | 512 | 515 | 512 | 515 | 2,300 |
2014/10/27 | 513 | 513 | 502 | 502 | 300 |
2014/10/24 | 500 | 505 | 500 | 505 | 4,500 |
2014/10/23 | 505 | 505 | 505 | 505 | 400 |
2014/10/22 | 506 | 506 | 501 | 505 | 600 |
2014/10/21 | 500 | 505 | 500 | 505 | 3,700 |
2014/10/20 | 495 | 495 | 495 | 495 | 500 |
2014/10/17 | 495 | 496 | 492 | 492 | 5,200 |
2014/10/16 | 500 | 500 | 495 | 495 | 900 |
2014/10/15 | 498 | 498 | 498 | 498 | 200 |
2014/10/14 | 500 | 500 | 498 | 498 | 2,700 |
2014/10/10 | 510 | 512 | 502 | 503 | 2,300 |
2014/10/09 | 510 | 512 | 509 | 512 | 2,300 |
2014/10/08 | 510 | 512 | 510 | 510 | 2,500 |
2014/10/07 | 510 | 511 | 510 | 511 | 3,100 |
2014/10/06 | 507 | 512 | 501 | 512 | 1,600 |
2014/10/02 | 500 | 504 | 500 | 501 | 4,500 |
2014/10/01 | 500 | 503 | 500 | 501 | 1,100 |
2014/09/30 | 503 | 509 | 498 | 499 | 2,700 |
2014/09/29 | 503 | 509 | 503 | 503 | 1,100 |
2014/09/26 | 508 | 509 | 508 | 509 | 200 |
2014/09/25 | 509 | 513 | 509 | 513 | 400 |
2014/09/24 | 505 | 509 | 505 | 509 | 1,100 |
2014/09/22 | 515 | 516 | 500 | 505 | 4,500 |
2014/09/19 | 512 | 515 | 512 | 515 | 2,200 |
2014/09/18 | 512 | 517 | 512 | 513 | 900 |
2014/09/17 | 507 | 515 | 507 | 515 | 5,200 |
2014/09/16 | 511 | 511 | 511 | 511 | 6,700 |
2014/09/11 | 505 | 505 | 505 | 505 | 300 |
2014/09/10 | 510 | 514 | 503 | 503 | 4,600 |
2014/09/09 | 505 | 508 | 501 | 508 | 800 |
2014/09/08 | 504 | 505 | 504 | 505 | 2,800 |
2014/09/05 | 498 | 500 | 498 | 500 | 2,000 |
2014/09/04 | 499 | 499 | 495 | 498 | 1,500 |
2014/09/03 | 497 | 499 | 497 | 499 | 500 |
2014/09/02 | 495 | 496 | 495 | 496 | 1,400 |
2014/09/01 | 491 | 493 | 491 | 493 | 900 |
2014/08/29 | 490 | 496 | 490 | 496 | 2,900 |
2014/08/28 | 491 | 491 | 483 | 490 | 3,400 |
2014/08/27 | 488 | 488 | 488 | 488 | 300 |
2014/08/26 | 495 | 495 | 495 | 495 | 1,100 |
2014/08/25 | 487 | 495 | 487 | 495 | 2,000 |
2014/08/22 | 487 | 488 | 487 | 487 | 1,700 |
2014/08/21 | 485 | 485 | 485 | 485 | 500 |
2014/08/20 | 486 | 490 | 485 | 490 | 400 |
2014/08/19 | 488 | 493 | 486 | 486 | 2,500 |
2014/08/18 | 488 | 488 | 488 | 488 | 700 |
2014/08/15 | 492 | 492 | 487 | 487 | 800 |
2014/08/14 | 492 | 492 | 487 | 487 | 900 |
2014/08/12 | 487 | 487 | 486 | 486 | 1,200 |
2014/08/11 | 488 | 488 | 488 | 488 | 1,100 |
2014/08/08 | 483 | 485 | 475 | 485 | 13,600 |
2014/08/07 | 485 | 485 | 481 | 482 | 3,100 |
2014/08/06 | 488 | 488 | 488 | 488 | 200 |
2014/08/05 | 490 | 490 | 486 | 486 | 400 |
2014/08/04 | 489 | 490 | 489 | 490 | 700 |
2014/08/01 | 490 | 490 | 490 | 490 | 700 |
2014/07/31 | 491 | 495 | 491 | 495 | 700 |
2014/07/30 | 489 | 490 | 488 | 490 | 2,800 |
2014/07/29 | 490 | 490 | 488 | 488 | 2,100 |
2014/07/28 | 485 | 490 | 485 | 486 | 10,100 |
2014/07/25 | 484 | 484 | 483 | 484 | 2,000 |
2014/07/24 | 484 | 484 | 484 | 484 | 100 |
2014/07/23 | 486 | 486 | 485 | 485 | 1,700 |
2014/07/22 | 484 | 485 | 484 | 485 | 200 |
2014/07/18 | 480 | 485 | 480 | 485 | 4,000 |
2014/07/17 | 482 | 482 | 480 | 480 | 900 |
2014/07/16 | 484 | 484 | 484 | 484 | 600 |
2014/07/15 | 484 | 485 | 477 | 485 | 11,000 |
2014/07/14 | 479 | 482 | 479 | 481 | 6,300 |
2014/07/11 | 480 | 480 | 478 | 478 | 2,900 |
2014/07/10 | 483 | 483 | 479 | 480 | 12,800 |
2014/07/09 | 485 | 485 | 480 | 482 | 7,100 |
2014/07/08 | 482 | 485 | 480 | 480 | 9,800 |
2014/07/07 | 484 | 484 | 480 | 480 | 5,300 |
2014/07/04 | 481 | 487 | 480 | 487 | 8,100 |
2014/07/03 | 483 | 485 | 480 | 482 | 6,500 |
2014/07/02 | 480 | 482 | 480 | 482 | 5,500 |
2014/07/01 | 485 | 487 | 485 | 486 | 2,300 |
2014/06/30 | 480 | 486 | 480 | 486 | 5,800 |
2014/06/27 | 485 | 485 | 480 | 480 | 5,800 |
2014/06/26 | 485 | 485 | 483 | 485 | 1,200 |
2014/06/25 | 485 | 485 | 485 | 485 | 1,500 |
2014/06/24 | 484 | 486 | 480 | 486 | 6,200 |
2014/06/23 | 486 | 486 | 479 | 485 | 8,600 |
2014/06/20 | 485 | 490 | 480 | 480 | 6,600 |
2014/06/19 | 480 | 487 | 480 | 482 | 5,800 |
2014/06/18 | 487 | 487 | 475 | 480 | 7,000 |
2014/06/17 | 480 | 486 | 480 | 486 | 5,200 |
2014/06/16 | 480 | 480 | 480 | 480 | 1,300 |
2014/06/13 | 486 | 486 | 473 | 480 | 4,200 |
2014/06/12 | 480 | 480 | 479 | 480 | 5,100 |
2014/06/11 | 476 | 480 | 473 | 480 | 1,000 |
2014/06/10 | 479 | 479 | 479 | 479 | 500 |
2014/06/09 | 480 | 480 | 476 | 479 | 1,100 |
2014/06/06 | 488 | 488 | 488 | 488 | 200 |
2014/06/05 | 496 | 496 | 489 | 489 | 700 |
2014/06/04 | 481 | 490 | 481 | 490 | 2,400 |
2014/06/02 | 480 | 480 | 480 | 480 | 600 |
2014/05/30 | 474 | 474 | 474 | 474 | 100 |
2014/05/29 | 475 | 482 | 475 | 482 | 500 |
2014/05/28 | 472 | 475 | 472 | 475 | 1,300 |
2014/05/27 | 472 | 480 | 472 | 480 | 300 |
2014/05/26 | 472 | 472 | 472 | 472 | 600 |
2014/05/23 | 472 | 472 | 472 | 472 | 200 |
2014/05/22 | 471 | 471 | 471 | 471 | 100 |
2014/05/20 | 465 | 466 | 462 | 466 | 600 |
2014/05/19 | 466 | 476 | 466 | 466 | 900 |
2014/05/16 | 470 | 477 | 470 | 470 | 900 |
2014/05/15 | 464 | 464 | 462 | 462 | 300 |
2014/05/14 | 469 | 469 | 469 | 469 | 100 |
2014/05/13 | 468 | 468 | 464 | 464 | 3,300 |
2014/05/09 | 472 | 472 | 472 | 472 | 300 |
2014/05/08 | 475 | 475 | 468 | 468 | 2,000 |
2014/05/07 | 475 | 475 | 475 | 475 | 500 |
2014/05/01 | 468 | 475 | 468 | 475 | 1,400 |
2014/04/30 | 471 | 471 | 468 | 469 | 1,600 |
2014/04/28 | 473 | 473 | 468 | 468 | 500 |
2014/04/25 | 476 | 476 | 468 | 468 | 1,800 |
2014/04/24 | 469 | 482 | 469 | 479 | 5,500 |
2014/04/22 | 475 | 475 | 469 | 469 | 300 |
2014/04/21 | 472 | 473 | 469 | 469 | 8,600 |
2014/04/18 | 477 | 493 | 471 | 471 | 1,500 |
2014/04/17 | 470 | 471 | 470 | 470 | 2,100 |
2014/04/16 | 470 | 470 | 467 | 470 | 10,400 |
2014/04/15 | 473 | 473 | 470 | 470 | 2,100 |
2014/04/14 | 471 | 472 | 466 | 467 | 700 |
2014/04/11 | 470 | 470 | 470 | 470 | 200 |
2014/04/10 | 475 | 475 | 475 | 475 | 900 |
2014/04/09 | 483 | 483 | 465 | 472 | 4,400 |
2014/04/07 | 490 | 490 | 486 | 486 | 300 |
2014/04/04 | 491 | 491 | 491 | 491 | 400 |
2014/04/03 | 492 | 492 | 491 | 491 | 800 |
2014/04/02 | 490 | 492 | 490 | 492 | 1,100 |
2014/04/01 | 488 | 488 | 488 | 488 | 200 |
2014/03/31 | 488 | 488 | 488 | 488 | 500 |
2014/03/28 | 480 | 485 | 480 | 485 | 400 |
2014/03/26 | 485 | 485 | 485 | 485 | 1,200 |
2014/03/25 | 485 | 485 | 485 | 485 | 500 |
2014/03/24 | 482 | 485 | 479 | 485 | 500 |
2014/03/20 | 484 | 484 | 472 | 475 | 700 |
2014/03/19 | 483 | 489 | 483 | 489 | 1,000 |
2014/03/17 | 490 | 490 | 490 | 490 | 100 |
2014/03/14 | 490 | 490 | 490 | 490 | 300 |
2014/03/13 | 491 | 497 | 491 | 497 | 2,100 |
2014/03/12 | 500 | 500 | 495 | 495 | 2,500 |
2014/03/11 | 500 | 505 | 500 | 505 | 700 |
2014/03/10 | 501 | 501 | 501 | 501 | 200 |
2014/03/07 | 505 | 505 | 502 | 505 | 700 |
2014/03/06 | 501 | 503 | 501 | 503 | 2,000 |
2014/03/05 | 503 | 503 | 494 | 500 | 3,300 |
2014/03/04 | 498 | 500 | 498 | 500 | 200 |
2014/03/03 | 499 | 501 | 498 | 501 | 900 |
2014/02/28 | 498 | 498 | 498 | 498 | 400 |
2014/02/27 | 504 | 510 | 501 | 501 | 800 |
2014/02/26 | 500 | 500 | 500 | 500 | 1,700 |
2014/02/25 | 504 | 507 | 504 | 505 | 4,300 |
2014/02/24 | 503 | 510 | 500 | 504 | 6,600 |
2014/02/21 | 500 | 509 | 500 | 505 | 600 |
2014/02/20 | 507 | 507 | 497 | 497 | 800 |
2014/02/19 | 508 | 508 | 508 | 508 | 100 |
2014/02/18 | 508 | 510 | 495 | 510 | 4,700 |
2014/02/17 | 506 | 512 | 505 | 508 | 1,100 |
2014/02/14 | 512 | 512 | 505 | 505 | 4,600 |
2014/02/13 | 524 | 525 | 522 | 522 | 700 |
2014/02/12 | 527 | 527 | 525 | 525 | 300 |
2014/02/10 | 524 | 525 | 524 | 525 | 600 |
2014/02/07 | 524 | 524 | 524 | 524 | 100 |
2014/02/06 | 520 | 520 | 520 | 520 | 200 |
2014/02/05 | 519 | 520 | 519 | 520 | 500 |
2014/02/04 | 511 | 519 | 510 | 519 | 3,500 |
2014/02/03 | 525 | 526 | 513 | 526 | 6,400 |
2014/01/31 | 521 | 521 | 516 | 516 | 900 |
2014/01/30 | 529 | 529 | 529 | 529 | 100 |
2014/01/29 | 535 | 547 | 535 | 544 | 6,600 |
2014/01/28 | 505 | 530 | 505 | 530 | 2,000 |
2014/01/27 | 511 | 511 | 498 | 506 | 3,600 |
2014/01/24 | 522 | 524 | 519 | 519 | 2,900 |
2014/01/23 | 531 | 531 | 525 | 525 | 3,200 |
2014/01/22 | 531 | 531 | 525 | 529 | 4,500 |
2014/01/21 | 544 | 544 | 540 | 540 | 300 |
2014/01/20 | 531 | 560 | 531 | 535 | 18,000 |
2014/01/17 | 535 | 540 | 535 | 540 | 400 |
2014/01/16 | 519 | 548 | 503 | 548 | 7,600 |
2014/01/15 | 500 | 516 | 500 | 516 | 4,600 |
2014/01/14 | 514 | 514 | 504 | 504 | 2,100 |
2014/01/10 | 505 | 512 | 505 | 512 | 600 |
2014/01/09 | 510 | 510 | 508 | 510 | 1,100 |
2014/01/08 | 517 | 517 | 517 | 517 | 100 |
2014/01/07 | 509 | 509 | 506 | 506 | 600 |
2014/01/06 | 504 | 510 | 504 | 510 | 2,000 |