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 |
---|---|---|---|---|---|
2018/12/28 | 392 | 405 | 392 | 405 | 3,000 |
2018/12/27 | 388 | 398 | 388 | 398 | 3,100 |
2018/12/26 | 387 | 389 | 380 | 380 | 8,700 |
2018/12/25 | 390 | 391 | 381 | 381 | 22,100 |
2018/12/21 | 402 | 405 | 397 | 399 | 26,700 |
2018/12/20 | 415 | 416 | 407 | 407 | 8,100 |
2018/12/19 | 422 | 422 | 412 | 416 | 10,600 |
2018/12/18 | 425 | 425 | 418 | 422 | 2,000 |
2018/12/17 | 425 | 429 | 423 | 427 | 5,200 |
2018/12/14 | 422 | 426 | 422 | 426 | 5,600 |
2018/12/13 | 424 | 426 | 424 | 426 | 400 |
2018/12/12 | 423 | 423 | 422 | 422 | 200 |
2018/12/11 | 426 | 427 | 425 | 427 | 500 |
2018/12/10 | 430 | 430 | 423 | 425 | 1,400 |
2018/12/07 | 429 | 430 | 423 | 430 | 14,600 |
2018/12/06 | 429 | 429 | 429 | 429 | 10,000 |
2018/12/05 | 426 | 429 | 425 | 429 | 1,700 |
2018/12/04 | 429 | 430 | 427 | 427 | 6,200 |
2018/12/03 | 431 | 432 | 428 | 431 | 3,100 |
2018/11/30 | 430 | 433 | 430 | 433 | 4,700 |
2018/11/29 | 428 | 432 | 428 | 432 | 1,200 |
2018/11/28 | 432 | 432 | 429 | 429 | 400 |
2018/11/27 | 428 | 428 | 428 | 428 | 200 |
2018/11/26 | 431 | 431 | 428 | 428 | 1,100 |
2018/11/22 | 429 | 431 | 428 | 429 | 3,000 |
2018/11/21 | 428 | 429 | 427 | 429 | 3,500 |
2018/11/20 | 428 | 430 | 428 | 428 | 1,500 |
2018/11/19 | 429 | 429 | 428 | 429 | 1,700 |
2018/11/16 | 428 | 429 | 428 | 429 | 1,500 |
2018/11/15 | 433 | 433 | 433 | 433 | 400 |
2018/11/14 | 435 | 435 | 433 | 433 | 200 |
2018/11/13 | 430 | 432 | 428 | 428 | 500 |
2018/11/12 | 433 | 433 | 428 | 429 | 1,400 |
2018/11/09 | 442 | 442 | 429 | 431 | 2,700 |
2018/11/08 | 431 | 438 | 430 | 438 | 700 |
2018/11/07 | 431 | 438 | 430 | 437 | 2,900 |
2018/11/06 | 437 | 438 | 430 | 431 | 700 |
2018/11/02 | 430 | 438 | 430 | 434 | 2,300 |
2018/11/01 | 426 | 429 | 426 | 429 | 1,500 |
2018/10/31 | 428 | 428 | 427 | 427 | 500 |
2018/10/30 | 432 | 432 | 432 | 432 | 55,800 |
2018/10/29 | 425 | 441 | 425 | 433 | 4,300 |
2018/10/26 | 434 | 436 | 417 | 425 | 10,300 |
2018/10/25 | 438 | 440 | 432 | 432 | 4,500 |
2018/10/24 | 440 | 441 | 439 | 440 | 2,600 |
2018/10/23 | 439 | 441 | 439 | 439 | 1,100 |
2018/10/22 | 441 | 445 | 439 | 439 | 3,900 |
2018/10/19 | 441 | 442 | 441 | 442 | 700 |
2018/10/18 | 448 | 448 | 440 | 444 | 4,000 |
2018/10/17 | 447 | 448 | 447 | 448 | 800 |
2018/10/15 | 443 | 445 | 441 | 441 | 2,400 |
2018/10/12 | 445 | 445 | 443 | 443 | 1,700 |
2018/10/11 | 446 | 451 | 441 | 443 | 5,500 |
2018/10/10 | 450 | 450 | 448 | 448 | 300 |
2018/10/09 | 447 | 451 | 447 | 451 | 400 |
2018/10/05 | 450 | 450 | 447 | 447 | 2,300 |
2018/10/04 | 453 | 460 | 450 | 450 | 7,300 |
2018/10/03 | 454 | 454 | 454 | 454 | 100 |
2018/10/02 | 453 | 454 | 453 | 454 | 700 |
2018/10/01 | 452 | 456 | 452 | 454 | 1,300 |
2018/09/28 | 454 | 458 | 453 | 458 | 2,200 |
2018/09/27 | 458 | 458 | 452 | 452 | 7,600 |
2018/09/26 | 459 | 460 | 458 | 458 | 1,300 |
2018/09/25 | 463 | 463 | 458 | 458 | 2,300 |
2018/09/21 | 459 | 460 | 458 | 460 | 700 |
2018/09/20 | 464 | 464 | 456 | 456 | 1,800 |
2018/09/19 | 460 | 468 | 456 | 468 | 5,100 |
2018/09/18 | 460 | 463 | 455 | 457 | 500 |
2018/09/14 | 454 | 455 | 454 | 455 | 1,200 |
2018/09/13 | 455 | 455 | 452 | 454 | 1,000 |
2018/09/12 | 455 | 455 | 455 | 455 | 300 |
2018/09/11 | 461 | 461 | 456 | 456 | 200 |
2018/09/10 | 463 | 463 | 457 | 457 | 14,100 |
2018/09/07 | 454 | 468 | 450 | 464 | 50,600 |
2018/09/06 | 450 | 451 | 449 | 449 | 6,600 |
2018/09/05 | 452 | 452 | 450 | 450 | 3,200 |
2018/09/04 | 452 | 453 | 452 | 452 | 1,400 |
2018/09/03 | 452 | 454 | 452 | 453 | 3,600 |
2018/08/31 | 453 | 454 | 450 | 454 | 3,300 |
2018/08/30 | 455 | 457 | 454 | 454 | 2,700 |
2018/08/29 | 453 | 455 | 452 | 455 | 900 |
2018/08/28 | 454 | 454 | 451 | 453 | 7,200 |
2018/08/27 | 457 | 457 | 451 | 452 | 700 |
2018/08/24 | 452 | 452 | 450 | 451 | 2,600 |
2018/08/23 | 457 | 457 | 450 | 451 | 1,900 |
2018/08/22 | 450 | 451 | 450 | 451 | 3,900 |
2018/08/21 | 447 | 448 | 447 | 448 | 1,200 |
2018/08/20 | 452 | 452 | 447 | 447 | 3,300 |
2018/08/17 | 454 | 454 | 446 | 453 | 3,200 |
2018/08/16 | 458 | 458 | 445 | 450 | 14,100 |
2018/08/15 | 458 | 458 | 458 | 458 | 200 |
2018/08/14 | 449 | 457 | 449 | 455 | 800 |
2018/08/13 | 456 | 456 | 449 | 449 | 18,200 |
2018/08/10 | 467 | 467 | 450 | 450 | 26,400 |
2018/08/09 | 475 | 475 | 467 | 467 | 1,700 |
2018/08/08 | 478 | 478 | 468 | 468 | 1,400 |
2018/08/07 | 478 | 478 | 471 | 471 | 900 |
2018/08/06 | 471 | 471 | 471 | 471 | 100 |
2018/08/03 | 473 | 473 | 473 | 473 | 300 |
2018/08/02 | 477 | 477 | 473 | 473 | 500 |
2018/08/01 | 473 | 477 | 473 | 477 | 1,400 |
2018/07/31 | 474 | 474 | 473 | 473 | 200 |
2018/07/30 | 472 | 472 | 472 | 472 | 100 |
2018/07/27 | 470 | 471 | 468 | 469 | 1,000 |
2018/07/26 | 468 | 470 | 468 | 469 | 500 |
2018/07/25 | 466 | 470 | 466 | 470 | 800 |
2018/07/24 | 469 | 469 | 469 | 469 | 100 |
2018/07/23 | 467 | 467 | 466 | 466 | 1,500 |
2018/07/20 | 469 | 469 | 467 | 467 | 1,900 |
2018/07/19 | 470 | 470 | 467 | 467 | 300 |
2018/07/18 | 469 | 469 | 467 | 467 | 800 |
2018/07/17 | 469 | 470 | 465 | 466 | 1,300 |
2018/07/13 | 463 | 472 | 463 | 467 | 500 |
2018/07/12 | 468 | 470 | 468 | 470 | 400 |
2018/07/11 | 465 | 468 | 465 | 468 | 1,300 |
2018/07/10 | 462 | 469 | 462 | 463 | 700 |
2018/07/09 | 448 | 467 | 448 | 458 | 15,500 |
2018/07/06 | 467 | 467 | 464 | 464 | 2,100 |
2018/07/05 | 468 | 468 | 467 | 467 | 900 |
2018/07/04 | 472 | 472 | 472 | 472 | 200 |
2018/07/03 | 471 | 471 | 470 | 470 | 1,500 |
2018/07/02 | 475 | 475 | 471 | 471 | 4,000 |
2018/06/29 | 474 | 478 | 471 | 471 | 3,500 |
2018/06/28 | 476 | 476 | 473 | 476 | 1,400 |
2018/06/27 | 479 | 479 | 478 | 478 | 300 |
2018/06/26 | 473 | 479 | 473 | 479 | 500 |
2018/06/25 | 481 | 481 | 473 | 474 | 2,600 |
2018/06/22 | 479 | 479 | 475 | 475 | 1,600 |
2018/06/21 | 480 | 480 | 472 | 475 | 5,200 |
2018/06/20 | 481 | 483 | 481 | 482 | 2,800 |
2018/06/19 | 485 | 485 | 479 | 480 | 5,700 |
2018/06/18 | 489 | 490 | 481 | 481 | 3,300 |
2018/06/15 | 485 | 485 | 483 | 483 | 1,400 |
2018/06/14 | 485 | 485 | 481 | 483 | 3,000 |
2018/06/13 | 482 | 485 | 482 | 484 | 1,700 |
2018/06/12 | 482 | 482 | 482 | 482 | 200 |
2018/06/11 | 480 | 482 | 480 | 482 | 1,600 |
2018/06/08 | 483 | 483 | 483 | 483 | 400 |
2018/06/07 | 484 | 488 | 484 | 488 | 1,300 |
2018/06/06 | 481 | 485 | 481 | 482 | 500 |
2018/06/05 | 481 | 482 | 480 | 480 | 1,000 |
2018/06/04 | 481 | 481 | 481 | 481 | 900 |
2018/06/01 | 481 | 481 | 481 | 481 | 400 |
2018/05/31 | 486 | 488 | 481 | 481 | 1,200 |
2018/05/30 | 479 | 489 | 479 | 480 | 2,900 |
2018/05/29 | 483 | 483 | 479 | 479 | 700 |
2018/05/28 | 482 | 482 | 480 | 480 | 2,600 |
2018/05/25 | 486 | 486 | 482 | 483 | 1,200 |
2018/05/24 | 483 | 486 | 483 | 486 | 1,300 |
2018/05/23 | 483 | 485 | 483 | 484 | 2,600 |
2018/05/22 | 484 | 488 | 482 | 488 | 1,600 |
2018/05/21 | 484 | 487 | 484 | 484 | 300 |
2018/05/18 | 483 | 487 | 483 | 487 | 2,500 |
2018/05/17 | 482 | 484 | 482 | 483 | 1,400 |
2018/05/16 | 484 | 484 | 480 | 483 | 2,500 |
2018/05/15 | 482 | 488 | 480 | 480 | 3,700 |
2018/05/14 | 483 | 485 | 483 | 483 | 700 |
2018/05/11 | 486 | 486 | 486 | 486 | 200 |
2018/05/10 | 483 | 486 | 483 | 483 | 1,000 |
2018/05/09 | 487 | 487 | 483 | 486 | 400 |
2018/05/08 | 484 | 485 | 483 | 484 | 500 |
2018/05/07 | 485 | 486 | 485 | 485 | 1,400 |
2018/05/02 | 486 | 490 | 484 | 484 | 1,900 |
2018/05/01 | 486 | 487 | 485 | 486 | 1,600 |
2018/04/27 | 489 | 489 | 483 | 486 | 800 |
2018/04/26 | 488 | 488 | 487 | 488 | 900 |
2018/04/25 | 492 | 498 | 477 | 488 | 14,700 |
2018/04/23 | 492 | 496 | 488 | 489 | 1,400 |
2018/04/20 | 492 | 493 | 481 | 489 | 3,600 |
2018/04/19 | 486 | 487 | 483 | 487 | 300 |
2018/04/18 | 480 | 500 | 480 | 487 | 6,300 |
2018/04/17 | 479 | 480 | 475 | 476 | 3,100 |
2018/04/16 | 485 | 485 | 476 | 479 | 3,700 |
2018/04/13 | 485 | 485 | 485 | 485 | 2,200 |
2018/04/12 | 484 | 484 | 484 | 484 | 900 |
2018/04/11 | 479 | 483 | 479 | 483 | 500 |
2018/04/10 | 478 | 480 | 478 | 480 | 900 |
2018/04/09 | 476 | 480 | 475 | 478 | 3,500 |
2018/04/06 | 477 | 483 | 476 | 476 | 2,800 |
2018/04/05 | 480 | 485 | 477 | 478 | 3,600 |
2018/04/04 | 485 | 485 | 483 | 483 | 4,100 |
2018/04/03 | 481 | 481 | 477 | 477 | 1,500 |
2018/04/02 | 491 | 491 | 482 | 482 | 2,300 |
2018/03/30 | 482 | 486 | 481 | 485 | 3,400 |
2018/03/29 | 487 | 487 | 482 | 482 | 1,300 |
2018/03/28 | 481 | 487 | 481 | 487 | 2,500 |
2018/03/27 | 480 | 496 | 480 | 496 | 1,700 |
2018/03/26 | 484 | 488 | 472 | 480 | 5,600 |
2018/03/23 | 488 | 492 | 484 | 485 | 5,900 |
2018/03/22 | 500 | 503 | 490 | 490 | 22,200 |
2018/03/20 | 498 | 504 | 490 | 500 | 3,900 |
2018/03/19 | 501 | 506 | 497 | 499 | 7,100 |
2018/03/16 | 504 | 512 | 503 | 503 | 2,100 |
2018/03/15 | 514 | 514 | 501 | 503 | 5,800 |
2018/03/14 | 504 | 508 | 503 | 507 | 1,600 |
2018/03/13 | 502 | 512 | 502 | 506 | 3,200 |
2018/03/12 | 511 | 511 | 508 | 511 | 3,100 |
2018/03/09 | 511 | 513 | 510 | 511 | 4,600 |
2018/03/08 | 517 | 521 | 515 | 515 | 4,000 |
2018/03/07 | 517 | 532 | 516 | 516 | 24,900 |
2018/03/06 | 514 | 527 | 514 | 517 | 6,300 |
2018/03/05 | 514 | 514 | 505 | 507 | 5,600 |
2018/03/02 | 506 | 530 | 506 | 515 | 24,300 |
2018/03/01 | 531 | 538 | 520 | 530 | 50,900 |
2018/02/28 | 491 | 571 | 491 | 521 | 192,500 |
2018/02/27 | 500 | 500 | 491 | 491 | 1,200 |
2018/02/26 | 494 | 494 | 492 | 492 | 1,300 |
2018/02/23 | 490 | 494 | 490 | 494 | 200 |
2018/02/22 | 490 | 490 | 487 | 487 | 1,900 |
2018/02/21 | 490 | 490 | 490 | 490 | 100 |
2018/02/20 | 490 | 490 | 487 | 490 | 1,100 |
2018/02/19 | 485 | 493 | 480 | 491 | 2,000 |
2018/02/16 | 479 | 488 | 479 | 488 | 1,000 |
2018/02/15 | 476 | 480 | 476 | 480 | 400 |
2018/02/14 | 486 | 486 | 476 | 476 | 5,500 |
2018/02/13 | 494 | 494 | 493 | 493 | 1,700 |
2018/02/09 | 479 | 489 | 479 | 484 | 6,400 |
2018/02/08 | 490 | 505 | 490 | 505 | 1,300 |
2018/02/07 | 507 | 507 | 491 | 495 | 4,000 |
2018/02/06 | 501 | 501 | 477 | 479 | 26,000 |
2018/02/05 | 516 | 516 | 506 | 506 | 8,000 |
2018/02/02 | 513 | 518 | 513 | 518 | 700 |
2018/02/01 | 511 | 524 | 511 | 518 | 4,000 |
2018/01/31 | 523 | 523 | 511 | 511 | 7,400 |
2018/01/30 | 528 | 528 | 520 | 524 | 4,500 |
2018/01/29 | 523 | 523 | 517 | 523 | 6,600 |
2018/01/26 | 525 | 525 | 522 | 522 | 6,000 |
2018/01/25 | 525 | 527 | 519 | 527 | 5,400 |
2018/01/24 | 526 | 531 | 523 | 526 | 6,300 |
2018/01/23 | 526 | 532 | 526 | 528 | 3,400 |
2018/01/22 | 529 | 531 | 528 | 528 | 3,500 |
2018/01/19 | 530 | 530 | 529 | 529 | 2,900 |
2018/01/18 | 526 | 533 | 525 | 529 | 4,600 |
2018/01/17 | 529 | 530 | 525 | 530 | 2,000 |
2018/01/16 | 530 | 538 | 526 | 535 | 6,600 |
2018/01/15 | 523 | 526 | 522 | 526 | 3,300 |
2018/01/12 | 523 | 523 | 519 | 519 | 2,100 |
2018/01/11 | 518 | 524 | 515 | 519 | 25,400 |
2018/01/10 | 516 | 519 | 513 | 519 | 10,800 |
2018/01/09 | 513 | 516 | 511 | 516 | 5,700 |
2018/01/05 | 516 | 518 | 510 | 510 | 6,700 |
2018/01/04 | 506 | 514 | 506 | 514 | 14,800 |