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 |
---|---|---|---|---|---|
2016/12/30 | 474 | 479 | 473 | 476 | 12,600 |
2016/12/29 | 476 | 479 | 470 | 471 | 21,500 |
2016/12/28 | 472 | 476 | 471 | 476 | 19,600 |
2016/12/27 | 470 | 472 | 468 | 472 | 20,300 |
2016/12/26 | 470 | 472 | 470 | 472 | 1,800 |
2016/12/22 | 473 | 473 | 466 | 470 | 5,100 |
2016/12/21 | 472 | 473 | 470 | 473 | 4,900 |
2016/12/20 | 470 | 472 | 469 | 472 | 12,000 |
2016/12/19 | 471 | 473 | 470 | 471 | 3,700 |
2016/12/16 | 471 | 473 | 469 | 473 | 6,100 |
2016/12/15 | 473 | 474 | 469 | 472 | 8,500 |
2016/12/14 | 472 | 473 | 472 | 473 | 1,000 |
2016/12/13 | 475 | 475 | 472 | 474 | 6,200 |
2016/12/12 | 472 | 476 | 472 | 475 | 5,100 |
2016/12/09 | 473 | 473 | 468 | 471 | 5,300 |
2016/12/08 | 472 | 473 | 472 | 473 | 3,400 |
2016/12/07 | 468 | 473 | 468 | 468 | 6,900 |
2016/12/06 | 465 | 465 | 464 | 465 | 2,200 |
2016/12/05 | 463 | 465 | 462 | 463 | 8,500 |
2016/12/02 | 464 | 464 | 461 | 463 | 1,700 |
2016/12/01 | 462 | 467 | 462 | 464 | 5,000 |
2016/11/30 | 462 | 463 | 461 | 461 | 1,500 |
2016/11/29 | 459 | 461 | 459 | 460 | 4,500 |
2016/11/28 | 465 | 465 | 460 | 460 | 3,300 |
2016/11/25 | 464 | 464 | 461 | 461 | 1,100 |
2016/11/24 | 461 | 462 | 459 | 462 | 5,000 |
2016/11/22 | 461 | 463 | 456 | 461 | 13,000 |
2016/11/21 | 458 | 464 | 458 | 458 | 8,200 |
2016/11/18 | 462 | 465 | 456 | 460 | 11,100 |
2016/11/17 | 464 | 464 | 457 | 460 | 1,000 |
2016/11/16 | 455 | 456 | 455 | 456 | 300 |
2016/11/15 | 458 | 460 | 455 | 455 | 3,400 |
2016/11/14 | 455 | 458 | 455 | 458 | 900 |
2016/11/11 | 457 | 458 | 455 | 455 | 2,300 |
2016/11/10 | 452 | 457 | 452 | 455 | 2,500 |
2016/11/09 | 464 | 464 | 450 | 455 | 4,000 |
2016/11/08 | 457 | 463 | 453 | 460 | 5,800 |
2016/11/07 | 452 | 455 | 452 | 455 | 400 |
2016/11/04 | 452 | 452 | 449 | 451 | 18,900 |
2016/11/02 | 456 | 456 | 450 | 450 | 5,200 |
2016/11/01 | 457 | 457 | 457 | 457 | 600 |
2016/10/31 | 454 | 457 | 454 | 456 | 1,200 |
2016/10/28 | 454 | 454 | 452 | 454 | 5,400 |
2016/10/27 | 452 | 452 | 452 | 452 | 700 |
2016/10/26 | 453 | 453 | 452 | 452 | 700 |
2016/10/25 | 453 | 453 | 451 | 451 | 5,300 |
2016/10/24 | 450 | 456 | 450 | 451 | 1,300 |
2016/10/21 | 456 | 456 | 456 | 456 | 200 |
2016/10/20 | 453 | 457 | 453 | 455 | 4,600 |
2016/10/19 | 450 | 452 | 449 | 452 | 5,100 |
2016/10/18 | 449 | 450 | 449 | 450 | 900 |
2016/10/17 | 448 | 449 | 448 | 449 | 300 |
2016/10/14 | 449 | 449 | 447 | 447 | 2,000 |
2016/10/13 | 450 | 450 | 448 | 448 | 1,000 |
2016/10/12 | 447 | 448 | 447 | 447 | 1,100 |
2016/10/11 | 450 | 450 | 447 | 448 | 3,600 |
2016/10/07 | 449 | 449 | 447 | 447 | 2,200 |
2016/10/06 | 447 | 451 | 447 | 450 | 2,600 |
2016/10/05 | 449 | 449 | 448 | 448 | 1,600 |
2016/10/04 | 448 | 448 | 448 | 448 | 200 |
2016/10/03 | 448 | 448 | 448 | 448 | 700 |
2016/09/30 | 451 | 451 | 448 | 448 | 900 |
2016/09/29 | 450 | 450 | 448 | 448 | 1,900 |
2016/09/28 | 447 | 450 | 447 | 450 | 1,400 |
2016/09/27 | 450 | 451 | 450 | 451 | 600 |
2016/09/26 | 450 | 450 | 448 | 450 | 3,600 |
2016/09/23 | 447 | 449 | 447 | 448 | 2,400 |
2016/09/21 | 446 | 448 | 445 | 448 | 1,800 |
2016/09/20 | 447 | 449 | 445 | 445 | 3,400 |
2016/09/16 | 446 | 446 | 445 | 446 | 500 |
2016/09/15 | 446 | 446 | 446 | 446 | 100 |
2016/09/14 | 449 | 450 | 449 | 449 | 1,200 |
2016/09/13 | 447 | 448 | 447 | 448 | 1,000 |
2016/09/12 | 447 | 447 | 447 | 447 | 100 |
2016/09/09 | 450 | 452 | 450 | 450 | 5,400 |
2016/09/08 | 448 | 448 | 448 | 448 | 100 |
2016/09/07 | 445 | 448 | 445 | 448 | 2,400 |
2016/09/06 | 454 | 454 | 450 | 450 | 5,700 |
2016/09/05 | 453 | 453 | 453 | 453 | 3,200 |
2016/09/02 | 450 | 450 | 450 | 450 | 100 |
2016/09/01 | 450 | 450 | 450 | 450 | 400 |
2016/08/31 | 453 | 453 | 452 | 452 | 4,600 |
2016/08/30 | 454 | 454 | 446 | 453 | 300 |
2016/08/29 | 453 | 453 | 453 | 453 | 1,000 |
2016/08/26 | 450 | 450 | 445 | 445 | 2,500 |
2016/08/25 | 449 | 453 | 446 | 450 | 10,000 |
2016/08/24 | 449 | 449 | 449 | 449 | 100 |
2016/08/23 | 454 | 454 | 453 | 453 | 1,000 |
2016/08/22 | 455 | 455 | 454 | 454 | 700 |
2016/08/19 | 452 | 453 | 451 | 453 | 2,200 |
2016/08/18 | 455 | 455 | 453 | 453 | 300 |
2016/08/17 | 453 | 457 | 453 | 457 | 2,700 |
2016/08/16 | 457 | 459 | 457 | 457 | 3,600 |
2016/08/15 | 455 | 460 | 455 | 457 | 4,500 |
2016/08/10 | 450 | 450 | 450 | 450 | 100 |
2016/08/09 | 453 | 453 | 450 | 450 | 800 |
2016/08/08 | 450 | 453 | 450 | 453 | 3,000 |
2016/08/05 | 444 | 449 | 444 | 449 | 2,900 |
2016/08/04 | 441 | 444 | 441 | 444 | 800 |
2016/08/03 | 439 | 440 | 439 | 440 | 1,700 |
2016/08/02 | 441 | 444 | 441 | 442 | 300 |
2016/08/01 | 444 | 445 | 444 | 445 | 900 |
2016/07/29 | 446 | 446 | 445 | 445 | 1,000 |
2016/07/28 | 446 | 447 | 446 | 447 | 1,800 |
2016/07/27 | 453 | 453 | 453 | 453 | 1,100 |
2016/07/26 | 446 | 450 | 446 | 450 | 1,800 |
2016/07/25 | 447 | 448 | 447 | 448 | 1,200 |
2016/07/22 | 453 | 453 | 453 | 453 | 100 |
2016/07/21 | 450 | 453 | 450 | 453 | 1,000 |
2016/07/20 | 451 | 451 | 444 | 450 | 2,000 |
2016/07/19 | 450 | 451 | 450 | 451 | 800 |
2016/07/15 | 448 | 450 | 448 | 450 | 3,500 |
2016/07/14 | 446 | 446 | 446 | 446 | 400 |
2016/07/13 | 446 | 450 | 446 | 449 | 11,100 |
2016/07/12 | 440 | 449 | 440 | 446 | 6,900 |
2016/07/11 | 432 | 439 | 432 | 436 | 2,600 |
2016/07/08 | 435 | 435 | 428 | 431 | 1,100 |
2016/07/07 | 440 | 440 | 435 | 435 | 200 |
2016/07/06 | 442 | 442 | 438 | 439 | 2,200 |
2016/07/05 | 440 | 445 | 440 | 444 | 1,100 |
2016/07/04 | 448 | 448 | 443 | 445 | 1,300 |
2016/07/01 | 441 | 444 | 441 | 442 | 600 |
2016/06/30 | 433 | 449 | 433 | 449 | 11,000 |
2016/06/29 | 426 | 433 | 426 | 433 | 700 |
2016/06/28 | 425 | 425 | 425 | 425 | 3,500 |
2016/06/27 | 424 | 430 | 421 | 425 | 18,700 |
2016/06/24 | 437 | 438 | 423 | 424 | 17,300 |
2016/06/23 | 437 | 438 | 435 | 435 | 2,500 |
2016/06/22 | 439 | 441 | 439 | 439 | 2,800 |
2016/06/21 | 437 | 440 | 437 | 440 | 1,800 |
2016/06/20 | 441 | 441 | 434 | 436 | 14,000 |
2016/06/17 | 427 | 434 | 427 | 430 | 4,700 |
2016/06/16 | 433 | 433 | 428 | 428 | 6,500 |
2016/06/15 | 435 | 440 | 435 | 440 | 1,800 |
2016/06/14 | 439 | 439 | 436 | 436 | 3,500 |
2016/06/13 | 444 | 445 | 439 | 441 | 5,800 |
2016/06/10 | 446 | 450 | 446 | 447 | 3,900 |
2016/06/09 | 448 | 448 | 446 | 447 | 400 |
2016/06/08 | 453 | 454 | 449 | 450 | 4,600 |
2016/06/07 | 447 | 448 | 447 | 448 | 400 |
2016/06/06 | 444 | 445 | 444 | 445 | 600 |
2016/06/03 | 447 | 448 | 447 | 448 | 1,000 |
2016/06/02 | 450 | 450 | 448 | 448 | 2,900 |
2016/06/01 | 449 | 452 | 449 | 450 | 3,600 |
2016/05/31 | 449 | 451 | 449 | 451 | 2,400 |
2016/05/30 | 455 | 455 | 447 | 449 | 6,800 |
2016/05/27 | 444 | 448 | 444 | 447 | 1,400 |
2016/05/26 | 446 | 449 | 445 | 445 | 2,300 |
2016/05/25 | 444 | 445 | 444 | 445 | 1,100 |
2016/05/24 | 445 | 445 | 444 | 445 | 3,000 |
2016/05/23 | 444 | 445 | 443 | 445 | 2,200 |
2016/05/20 | 445 | 448 | 441 | 442 | 15,700 |
2016/05/19 | 441 | 447 | 441 | 445 | 700 |
2016/05/18 | 444 | 447 | 440 | 440 | 5,300 |
2016/05/17 | 445 | 450 | 444 | 444 | 3,200 |
2016/05/16 | 450 | 450 | 442 | 444 | 7,800 |
2016/05/13 | 452 | 452 | 433 | 438 | 72,600 |
2016/05/12 | 450 | 451 | 450 | 451 | 500 |
2016/05/11 | 455 | 460 | 451 | 451 | 7,100 |
2016/05/10 | 454 | 455 | 452 | 453 | 3,600 |
2016/05/09 | 449 | 457 | 449 | 452 | 1,300 |
2016/05/06 | 447 | 451 | 447 | 449 | 9,700 |
2016/05/02 | 455 | 455 | 447 | 450 | 15,100 |
2016/04/28 | 455 | 461 | 455 | 455 | 3,200 |
2016/04/27 | 454 | 454 | 454 | 454 | 100 |
2016/04/26 | 457 | 458 | 452 | 454 | 6,200 |
2016/04/25 | 468 | 468 | 454 | 458 | 7,300 |
2016/04/22 | 464 | 465 | 460 | 463 | 4,900 |
2016/04/21 | 467 | 478 | 459 | 460 | 26,300 |
2016/04/20 | 456 | 460 | 456 | 459 | 3,600 |
2016/04/19 | 447 | 456 | 447 | 456 | 2,900 |
2016/04/18 | 449 | 449 | 441 | 442 | 11,400 |
2016/04/15 | 454 | 457 | 452 | 453 | 6,700 |
2016/04/14 | 451 | 458 | 451 | 454 | 3,500 |
2016/04/13 | 442 | 447 | 440 | 447 | 6,800 |
2016/04/12 | 439 | 444 | 437 | 439 | 16,300 |
2016/04/11 | 444 | 444 | 439 | 440 | 3,700 |
2016/04/08 | 439 | 445 | 437 | 440 | 14,500 |
2016/04/07 | 443 | 443 | 443 | 443 | 500 |
2016/04/06 | 444 | 448 | 442 | 443 | 15,100 |
2016/04/05 | 453 | 454 | 444 | 447 | 15,600 |
2016/04/04 | 455 | 463 | 453 | 453 | 12,600 |
2016/04/01 | 467 | 467 | 450 | 453 | 12,000 |
2016/03/31 | 470 | 471 | 465 | 466 | 7,900 |
2016/03/30 | 478 | 478 | 469 | 470 | 2,200 |
2016/03/29 | 478 | 478 | 473 | 473 | 900 |
2016/03/28 | 480 | 482 | 480 | 482 | 3,200 |
2016/03/25 | 477 | 479 | 475 | 479 | 3,700 |
2016/03/24 | 475 | 478 | 472 | 477 | 1,100 |
2016/03/23 | 480 | 480 | 476 | 476 | 6,300 |
2016/03/22 | 487 | 487 | 475 | 477 | 13,300 |
2016/03/18 | 475 | 476 | 467 | 475 | 10,600 |
2016/03/17 | 479 | 479 | 477 | 477 | 500 |
2016/03/16 | 484 | 484 | 473 | 475 | 12,100 |
2016/03/15 | 480 | 485 | 479 | 481 | 16,300 |
2016/03/14 | 484 | 487 | 480 | 482 | 3,100 |
2016/03/10 | 483 | 483 | 473 | 473 | 1,600 |
2016/03/08 | 488 | 488 | 483 | 483 | 4,300 |
2016/03/07 | 483 | 487 | 483 | 485 | 3,400 |
2016/03/04 | 481 | 485 | 479 | 480 | 2,200 |
2016/03/03 | 483 | 484 | 473 | 473 | 2,000 |
2016/03/02 | 477 | 484 | 477 | 483 | 3,700 |
2016/02/29 | 472 | 476 | 472 | 475 | 7,300 |
2016/02/26 | 468 | 473 | 468 | 471 | 4,000 |
2016/02/25 | 460 | 470 | 458 | 470 | 6,300 |
2016/02/24 | 456 | 458 | 455 | 458 | 3,900 |
2016/02/23 | 461 | 464 | 457 | 459 | 4,700 |
2016/02/22 | 460 | 468 | 455 | 460 | 18,800 |
2016/02/19 | 478 | 478 | 469 | 469 | 14,800 |
2016/02/18 | 473 | 478 | 470 | 478 | 9,400 |
2016/02/17 | 472 | 477 | 467 | 471 | 8,000 |
2016/02/16 | 473 | 480 | 468 | 480 | 10,200 |
2016/02/15 | 471 | 471 | 460 | 465 | 10,500 |
2016/02/12 | 453 | 454 | 434 | 439 | 29,900 |
2016/02/10 | 488 | 488 | 461 | 469 | 20,500 |
2016/02/09 | 486 | 486 | 480 | 480 | 19,800 |
2016/02/08 | 492 | 500 | 492 | 498 | 7,600 |
2016/02/05 | 502 | 502 | 494 | 494 | 3,000 |
2016/02/04 | 502 | 505 | 502 | 502 | 1,200 |
2016/02/03 | 518 | 518 | 501 | 501 | 5,800 |
2016/02/02 | 524 | 531 | 521 | 528 | 4,600 |
2016/02/01 | 521 | 533 | 521 | 532 | 2,900 |
2016/01/29 | 507 | 520 | 507 | 520 | 4,000 |
2016/01/28 | 510 | 510 | 503 | 510 | 2,800 |
2016/01/27 | 508 | 509 | 502 | 509 | 3,000 |
2016/01/26 | 507 | 507 | 504 | 504 | 1,700 |
2016/01/25 | 512 | 512 | 492 | 508 | 6,700 |
2016/01/22 | 486 | 510 | 486 | 510 | 6,700 |
2016/01/21 | 495 | 495 | 485 | 486 | 7,000 |
2016/01/20 | 504 | 504 | 497 | 499 | 6,200 |
2016/01/19 | 505 | 530 | 502 | 514 | 5,500 |
2016/01/18 | 516 | 516 | 502 | 511 | 7,200 |
2016/01/15 | 515 | 520 | 515 | 520 | 500 |
2016/01/14 | 515 | 520 | 495 | 512 | 10,000 |
2016/01/13 | 522 | 522 | 520 | 520 | 500 |
2016/01/12 | 534 | 536 | 513 | 513 | 20,000 |
2016/01/08 | 527 | 527 | 525 | 527 | 4,100 |
2016/01/07 | 539 | 539 | 528 | 536 | 4,400 |
2016/01/06 | 541 | 541 | 536 | 540 | 3,000 |
2016/01/05 | 540 | 549 | 538 | 540 | 4,500 |
2016/01/04 | 543 | 546 | 539 | 540 | 3,100 |