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 |
---|---|---|---|---|---|
2019/12/30 | 469 | 469 | 469 | 469 | 100 |
2019/12/27 | 463 | 468 | 459 | 461 | 7,100 |
2019/12/26 | 465 | 468 | 465 | 466 | 5,800 |
2019/12/25 | 462 | 462 | 457 | 460 | 2,600 |
2019/12/24 | 458 | 460 | 457 | 460 | 2,800 |
2019/12/23 | 462 | 463 | 456 | 458 | 8,500 |
2019/12/20 | 461 | 463 | 461 | 461 | 1,900 |
2019/12/19 | 465 | 467 | 457 | 461 | 14,400 |
2019/12/18 | 463 | 465 | 462 | 465 | 11,900 |
2019/12/17 | 460 | 461 | 460 | 461 | 4,000 |
2019/12/16 | 456 | 458 | 456 | 457 | 58,900 |
2019/12/13 | 456 | 456 | 455 | 456 | 3,200 |
2019/12/12 | 457 | 457 | 453 | 453 | 2,300 |
2019/12/11 | 463 | 465 | 456 | 456 | 12,000 |
2019/12/10 | 452 | 460 | 452 | 460 | 7,000 |
2019/12/09 | 450 | 452 | 449 | 452 | 1,800 |
2019/12/06 | 449 | 452 | 449 | 452 | 900 |
2019/12/05 | 450 | 451 | 449 | 451 | 3,000 |
2019/12/04 | 447 | 455 | 447 | 452 | 5,200 |
2019/12/02 | 451 | 451 | 450 | 450 | 900 |
2019/11/29 | 450 | 451 | 449 | 451 | 600 |
2019/11/28 | 451 | 451 | 451 | 451 | 600 |
2019/11/27 | 450 | 451 | 450 | 451 | 2,500 |
2019/11/26 | 450 | 450 | 448 | 448 | 3,200 |
2019/11/25 | 450 | 450 | 448 | 448 | 500 |
2019/11/22 | 448 | 448 | 447 | 448 | 1,700 |
2019/11/21 | 452 | 452 | 445 | 447 | 3,300 |
2019/11/20 | 446 | 455 | 446 | 455 | 6,400 |
2019/11/19 | 450 | 450 | 447 | 450 | 1,600 |
2019/11/18 | 451 | 453 | 451 | 452 | 800 |
2019/11/15 | 447 | 450 | 447 | 449 | 1,200 |
2019/11/14 | 449 | 449 | 448 | 448 | 900 |
2019/11/13 | 452 | 452 | 452 | 452 | 200 |
2019/11/12 | 451 | 452 | 450 | 452 | 900 |
2019/11/11 | 458 | 458 | 451 | 453 | 900 |
2019/11/08 | 451 | 453 | 451 | 452 | 3,200 |
2019/11/07 | 455 | 463 | 447 | 451 | 8,600 |
2019/11/06 | 448 | 452 | 446 | 449 | 5,100 |
2019/11/05 | 448 | 451 | 447 | 448 | 1,600 |
2019/11/01 | 448 | 448 | 444 | 448 | 3,800 |
2019/10/31 | 446 | 454 | 446 | 450 | 2,700 |
2019/10/30 | 448 | 450 | 446 | 446 | 1,600 |
2019/10/29 | 446 | 449 | 446 | 446 | 1,400 |
2019/10/28 | 445 | 447 | 444 | 446 | 1,800 |
2019/10/25 | 448 | 448 | 447 | 447 | 800 |
2019/10/24 | 446 | 446 | 446 | 446 | 100 |
2019/10/23 | 448 | 448 | 445 | 446 | 600 |
2019/10/21 | 445 | 445 | 445 | 445 | 100 |
2019/10/18 | 447 | 447 | 441 | 441 | 2,300 |
2019/10/17 | 442 | 442 | 442 | 442 | 500 |
2019/10/16 | 445 | 450 | 444 | 444 | 3,600 |
2019/10/15 | 440 | 445 | 440 | 445 | 3,400 |
2019/10/11 | 440 | 440 | 440 | 440 | 2,000 |
2019/10/10 | 439 | 439 | 439 | 439 | 1,000 |
2019/10/09 | 440 | 440 | 438 | 438 | 500 |
2019/10/08 | 438 | 441 | 438 | 440 | 1,300 |
2019/10/07 | 440 | 440 | 440 | 440 | 300 |
2019/10/04 | 442 | 442 | 440 | 440 | 4,900 |
2019/10/03 | 439 | 439 | 433 | 439 | 2,400 |
2019/10/02 | 438 | 442 | 438 | 439 | 2,100 |
2019/10/01 | 437 | 438 | 436 | 438 | 1,700 |
2019/09/30 | 437 | 438 | 436 | 437 | 1,000 |
2019/09/27 | 438 | 442 | 437 | 437 | 4,900 |
2019/09/26 | 438 | 448 | 438 | 442 | 4,400 |
2019/09/25 | 440 | 450 | 433 | 437 | 13,600 |
2019/09/24 | 444 | 458 | 435 | 436 | 27,500 |
2019/09/20 | 449 | 449 | 435 | 444 | 11,100 |
2019/09/19 | 447 | 447 | 441 | 441 | 3,400 |
2019/09/18 | 450 | 450 | 437 | 445 | 6,500 |
2019/09/17 | 443 | 455 | 440 | 450 | 15,700 |
2019/09/13 | 450 | 451 | 450 | 451 | 2,700 |
2019/09/12 | 446 | 453 | 439 | 453 | 5,900 |
2019/09/11 | 451 | 455 | 440 | 454 | 7,000 |
2019/09/10 | 445 | 452 | 445 | 452 | 3,300 |
2019/09/09 | 450 | 455 | 448 | 448 | 4,000 |
2019/09/06 | 460 | 460 | 449 | 449 | 6,200 |
2019/09/05 | 451 | 452 | 451 | 452 | 1,200 |
2019/09/04 | 456 | 457 | 450 | 450 | 6,900 |
2019/09/03 | 461 | 461 | 453 | 453 | 1,400 |
2019/09/02 | 458 | 463 | 458 | 460 | 1,500 |
2019/08/30 | 453 | 455 | 453 | 453 | 2,500 |
2019/08/29 | 446 | 452 | 445 | 452 | 2,000 |
2019/08/28 | 453 | 453 | 449 | 449 | 200 |
2019/08/27 | 453 | 453 | 453 | 453 | 100 |
2019/08/26 | 456 | 456 | 450 | 453 | 300 |
2019/08/23 | 458 | 458 | 452 | 457 | 400 |
2019/08/22 | 455 | 456 | 455 | 456 | 1,900 |
2019/08/21 | 453 | 455 | 453 | 455 | 1,600 |
2019/08/20 | 458 | 458 | 454 | 456 | 2,300 |
2019/08/19 | 467 | 468 | 458 | 458 | 6,300 |
2019/08/16 | 454 | 458 | 454 | 455 | 3,900 |
2019/08/15 | 452 | 452 | 450 | 450 | 1,700 |
2019/08/14 | 458 | 459 | 453 | 453 | 5,200 |
2019/08/13 | 455 | 462 | 451 | 458 | 4,400 |
2019/08/09 | 461 | 476 | 447 | 459 | 6,900 |
2019/08/08 | 447 | 482 | 447 | 469 | 5,300 |
2019/08/07 | 448 | 454 | 446 | 454 | 1,600 |
2019/08/06 | 449 | 451 | 432 | 448 | 2,900 |
2019/08/05 | 465 | 465 | 443 | 450 | 12,200 |
2019/08/02 | 468 | 470 | 463 | 468 | 5,400 |
2019/08/01 | 470 | 484 | 454 | 476 | 19,200 |
2019/07/31 | 463 | 475 | 462 | 474 | 7,800 |
2019/07/30 | 453 | 475 | 453 | 469 | 11,200 |
2019/07/29 | 447 | 451 | 447 | 451 | 600 |
2019/07/26 | 456 | 456 | 445 | 445 | 2,500 |
2019/07/25 | 450 | 467 | 440 | 455 | 16,200 |
2019/07/24 | 440 | 449 | 438 | 442 | 5,500 |
2019/07/23 | 438 | 441 | 436 | 438 | 3,300 |
2019/07/22 | 423 | 437 | 423 | 437 | 7,100 |
2019/07/19 | 423 | 423 | 423 | 423 | 100 |
2019/07/18 | 431 | 431 | 423 | 423 | 900 |
2019/07/17 | 420 | 420 | 420 | 420 | 2,100 |
2019/07/16 | 427 | 430 | 427 | 427 | 2,300 |
2019/07/12 | 429 | 433 | 429 | 430 | 700 |
2019/07/11 | 433 | 433 | 431 | 433 | 800 |
2019/07/10 | 430 | 433 | 430 | 433 | 900 |
2019/07/08 | 432 | 432 | 432 | 432 | 700 |
2019/07/05 | 432 | 433 | 432 | 432 | 900 |
2019/07/04 | 433 | 435 | 431 | 431 | 4,800 |
2019/07/03 | 428 | 428 | 428 | 428 | 100 |
2019/07/02 | 431 | 432 | 431 | 432 | 700 |
2019/07/01 | 423 | 443 | 423 | 431 | 2,700 |
2019/06/28 | 420 | 423 | 419 | 423 | 4,300 |
2019/06/27 | 418 | 418 | 418 | 418 | 300 |
2019/06/26 | 420 | 422 | 420 | 421 | 5,500 |
2019/06/25 | 420 | 420 | 420 | 420 | 5,700 |
2019/06/24 | 416 | 416 | 416 | 416 | 100 |
2019/06/21 | 417 | 417 | 417 | 417 | 1,200 |
2019/06/19 | 414 | 418 | 414 | 417 | 600 |
2019/06/18 | 416 | 416 | 414 | 416 | 1,300 |
2019/06/17 | 420 | 420 | 414 | 414 | 3,900 |
2019/06/14 | 413 | 413 | 412 | 412 | 300 |
2019/06/13 | 414 | 414 | 413 | 413 | 600 |
2019/06/12 | 418 | 418 | 418 | 418 | 100 |
2019/06/11 | 416 | 420 | 416 | 416 | 4,000 |
2019/06/10 | 413 | 419 | 413 | 418 | 1,400 |
2019/06/07 | 413 | 413 | 413 | 413 | 300 |
2019/06/06 | 415 | 417 | 415 | 416 | 500 |
2019/06/05 | 417 | 417 | 415 | 415 | 200 |
2019/06/04 | 417 | 417 | 410 | 413 | 1,200 |
2019/06/03 | 412 | 412 | 409 | 409 | 1,300 |
2019/05/31 | 413 | 419 | 411 | 412 | 2,800 |
2019/05/30 | 416 | 417 | 414 | 414 | 2,400 |
2019/05/29 | 419 | 428 | 416 | 416 | 1,800 |
2019/05/28 | 422 | 428 | 419 | 419 | 16,600 |
2019/05/27 | 423 | 423 | 419 | 419 | 1,500 |
2019/05/24 | 422 | 426 | 422 | 426 | 2,700 |
2019/05/23 | 426 | 426 | 421 | 421 | 2,300 |
2019/05/22 | 423 | 427 | 423 | 426 | 600 |
2019/05/21 | 422 | 425 | 420 | 425 | 3,300 |
2019/05/20 | 422 | 430 | 420 | 423 | 1,800 |
2019/05/17 | 440 | 440 | 418 | 430 | 29,600 |
2019/05/16 | 429 | 503 | 428 | 440 | 106,500 |
2019/05/15 | 421 | 425 | 415 | 423 | 4,500 |
2019/05/14 | 414 | 427 | 410 | 415 | 8,900 |
2019/05/13 | 420 | 420 | 420 | 420 | 400 |
2019/05/10 | 418 | 421 | 417 | 419 | 700 |
2019/05/09 | 420 | 420 | 411 | 411 | 4,100 |
2019/05/08 | 426 | 426 | 420 | 421 | 2,600 |
2019/05/07 | 426 | 428 | 426 | 428 | 2,200 |
2019/04/25 | 417 | 417 | 415 | 415 | 2,000 |
2019/04/24 | 417 | 417 | 417 | 417 | 300 |
2019/04/22 | 416 | 416 | 416 | 416 | 48,500 |
2019/04/19 | 416 | 416 | 416 | 416 | 700 |
2019/04/18 | 419 | 419 | 417 | 417 | 600 |
2019/04/17 | 417 | 420 | 417 | 418 | 700 |
2019/04/16 | 418 | 421 | 418 | 418 | 600 |
2019/04/15 | 423 | 423 | 419 | 419 | 500 |
2019/04/12 | 409 | 424 | 409 | 418 | 7,800 |
2019/04/11 | 423 | 425 | 409 | 409 | 5,500 |
2019/04/10 | 421 | 429 | 416 | 416 | 2,900 |
2019/04/09 | 419 | 428 | 416 | 416 | 5,100 |
2019/04/08 | 419 | 427 | 419 | 419 | 500 |
2019/04/05 | 416 | 419 | 416 | 419 | 400 |
2019/04/04 | 419 | 419 | 416 | 416 | 3,800 |
2019/04/03 | 419 | 419 | 419 | 419 | 100 |
2019/04/02 | 417 | 417 | 417 | 417 | 200 |
2019/04/01 | 418 | 420 | 414 | 414 | 3,100 |
2019/03/29 | 418 | 418 | 417 | 417 | 300 |
2019/03/28 | 416 | 416 | 415 | 415 | 1,300 |
2019/03/26 | 416 | 422 | 415 | 422 | 900 |
2019/03/22 | 420 | 424 | 420 | 423 | 1,100 |
2019/03/20 | 420 | 421 | 418 | 418 | 1,700 |
2019/03/19 | 419 | 419 | 417 | 417 | 1,600 |
2019/03/15 | 420 | 420 | 418 | 418 | 700 |
2019/03/14 | 423 | 423 | 423 | 423 | 1,200 |
2019/03/13 | 422 | 422 | 416 | 416 | 2,800 |
2019/03/12 | 418 | 425 | 416 | 425 | 3,900 |
2019/03/11 | 416 | 416 | 416 | 416 | 200 |
2019/03/08 | 410 | 410 | 410 | 410 | 800 |
2019/03/07 | 413 | 413 | 412 | 412 | 700 |
2019/03/06 | 413 | 413 | 410 | 413 | 2,700 |
2019/03/05 | 415 | 415 | 415 | 415 | 800 |
2019/03/04 | 415 | 416 | 415 | 416 | 1,600 |
2019/03/01 | 411 | 411 | 411 | 411 | 100 |
2019/02/28 | 415 | 415 | 415 | 415 | 500 |
2019/02/27 | 413 | 416 | 413 | 413 | 500 |
2019/02/26 | 412 | 416 | 412 | 416 | 200 |
2019/02/25 | 413 | 415 | 413 | 415 | 900 |
2019/02/22 | 411 | 416 | 410 | 411 | 1,800 |
2019/02/21 | 410 | 410 | 410 | 410 | 600 |
2019/02/20 | 411 | 412 | 411 | 411 | 700 |
2019/02/19 | 411 | 411 | 408 | 408 | 200 |
2019/02/18 | 409 | 412 | 408 | 408 | 1,000 |
2019/02/15 | 407 | 410 | 407 | 407 | 800 |
2019/02/14 | 408 | 408 | 408 | 408 | 1,000 |
2019/02/13 | 410 | 413 | 410 | 413 | 1,300 |
2019/02/12 | 406 | 410 | 406 | 407 | 1,400 |
2019/02/08 | 407 | 408 | 407 | 408 | 300 |
2019/02/07 | 412 | 412 | 404 | 407 | 2,800 |
2019/02/06 | 410 | 410 | 410 | 410 | 1,000 |
2019/02/05 | 410 | 412 | 410 | 410 | 2,600 |
2019/02/04 | 410 | 412 | 410 | 410 | 2,200 |
2019/02/01 | 410 | 410 | 410 | 410 | 500 |
2019/01/31 | 410 | 410 | 410 | 410 | 1,700 |
2019/01/30 | 411 | 411 | 409 | 409 | 800 |
2019/01/29 | 409 | 410 | 409 | 409 | 2,500 |
2019/01/28 | 411 | 415 | 411 | 412 | 2,200 |
2019/01/25 | 413 | 414 | 413 | 414 | 1,200 |
2019/01/24 | 413 | 413 | 412 | 413 | 2,400 |
2019/01/23 | 414 | 414 | 414 | 414 | 600 |
2019/01/22 | 406 | 414 | 406 | 414 | 400 |
2019/01/21 | 405 | 406 | 405 | 406 | 600 |
2019/01/18 | 401 | 407 | 397 | 405 | 6,300 |
2019/01/17 | 405 | 408 | 404 | 407 | 1,900 |
2019/01/16 | 402 | 402 | 402 | 402 | 4,000 |
2019/01/15 | 407 | 413 | 407 | 407 | 4,000 |
2019/01/11 | 408 | 410 | 407 | 407 | 2,000 |
2019/01/10 | 407 | 407 | 403 | 407 | 3,800 |
2019/01/09 | 414 | 414 | 406 | 406 | 1,300 |
2019/01/08 | 410 | 410 | 405 | 407 | 1,100 |
2019/01/07 | 408 | 409 | 407 | 409 | 2,500 |
2019/01/04 | 405 | 405 | 404 | 405 | 8,300 |