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
2020/12/30 444 444 436 440 1,600
2020/12/29 433 445 433 436 1,100
2020/12/28 429 433 429 431 3,700
2020/12/25 435 435 435 435 500
2020/12/24 430 434 430 434 8,000
2020/12/23 432 434 432 433 1,400
2020/12/22 434 435 430 430 2,000
2020/12/21 435 436 435 435 1,100
2020/12/18 432 439 432 439 400
2020/12/16 435 435 432 435 3,300
2020/12/15 438 438 438 438 1,100
2020/12/14 440 440 436 437 1,000
2020/12/11 432 432 432 432 1,100
2020/12/10 431 431 431 431 100
2020/12/09 431 432 430 431 2,800
2020/12/08 432 432 431 431 500
2020/12/07 431 432 431 432 6,300
2020/12/04 433 433 433 433 1,400
2020/12/03 430 431 430 431 1,300
2020/12/02 430 430 430 430 1,100
2020/12/01 430 430 430 430 3,300
2020/11/30 434 436 431 431 2,600
2020/11/27 431 439 431 434 1,500
2020/11/26 430 430 430 430 1,300
2020/11/25 430 435 430 430 3,900
2020/11/24 430 430 428 428 500
2020/11/20 424 424 421 421 1,400
2020/11/19 424 429 424 424 1,000
2020/11/18 420 428 420 424 1,100
2020/11/17 423 423 421 423 2,800
2020/11/16 418 425 418 422 2,700
2020/11/13 419 421 416 418 800
2020/11/12 421 421 421 421 100
2020/11/11 417 423 417 423 200
2020/11/10 418 418 417 417 600
2020/11/09 413 416 413 416 1,100
2020/11/06 419 438 408 408 9,900
2020/11/05 414 422 413 418 2,800
2020/11/04 408 414 408 414 600
2020/11/02 407 407 407 407 200
2020/10/30 409 412 409 412 1,100
2020/10/29 415 415 409 410 400
2020/10/28 414 415 413 413 900
2020/10/27 414 416 413 413 1,000
2020/10/26 417 417 412 414 2,600
2020/10/23 416 422 416 417 600
2020/10/22 417 417 416 416 1,500
2020/10/21 422 423 416 420 13,600
2020/10/20 422 423 420 422 3,300
2020/10/19 423 423 423 423 100
2020/10/16 422 423 422 423 1,100
2020/10/15 422 429 422 429 600
2020/10/14 422 422 419 421 1,400
2020/10/13 423 423 423 423 100
2020/10/09 426 426 423 423 200
2020/10/08 422 426 422 426 300
2020/10/07 421 421 421 421 200
2020/10/06 422 425 422 425 700
2020/10/05 427 427 423 423 2,200
2020/10/02 425 430 425 430 4,200
2020/09/30 438 438 428 430 6,500
2020/09/29 420 437 420 430 600
2020/09/28 432 432 426 426 2,100
2020/09/25 421 428 421 424 2,900
2020/09/23 426 432 426 429 2,300
2020/09/18 419 419 419 419 100
2020/09/17 419 419 419 419 100
2020/09/16 421 422 418 418 3,800
2020/09/15 433 433 421 421 3,700
2020/09/14 419 420 419 420 4,000
2020/09/11 417 420 414 419 2,600
2020/09/10 419 419 419 419 200
2020/09/09 414 418 414 414 500
2020/09/08 414 417 414 417 500
2020/09/07 412 417 412 414 2,300
2020/09/04 417 417 415 416 400
2020/09/03 420 420 413 417 1,700
2020/09/02 429 429 420 420 1,700
2020/09/01 431 431 429 429 600
2020/08/31 425 425 425 425 200
2020/08/28 420 424 420 423 1,900
2020/08/27 431 431 431 431 100
2020/08/26 429 431 424 431 2,500
2020/08/25 419 427 419 427 500
2020/08/24 422 422 422 422 200
2020/08/21 435 435 431 433 600
2020/08/19 434 434 433 433 400
2020/08/18 431 436 430 436 5,400
2020/08/17 428 428 428 428 200
2020/08/14 417 427 417 427 3,000
2020/08/13 416 420 415 419 2,500
2020/08/12 412 415 412 415 4,100
2020/08/11 413 413 413 413 200
2020/08/07 411 411 403 410 900
2020/08/06 405 406 400 406 3,100
2020/08/05 404 404 403 403 300
2020/08/04 405 405 403 404 1,400
2020/08/03 398 398 396 397 700
2020/07/31 392 396 392 395 1,600
2020/07/30 396 396 391 391 1,100
2020/07/29 402 402 397 397 1,000
2020/07/28 401 401 400 400 1,400
2020/07/27 402 403 395 397 6,000
2020/07/22 396 396 396 396 100
2020/07/21 397 398 391 393 5,400
2020/07/20 398 398 396 396 800
2020/07/17 397 397 394 394 1,100
2020/07/16 399 400 397 397 900
2020/07/15 398 399 397 399 600
2020/07/14 394 400 391 400 2,000
2020/07/13 395 399 395 396 800
2020/07/10 396 401 393 399 1,600
2020/07/09 402 404 398 401 5,400
2020/07/08 402 404 402 403 900
2020/07/07 406 406 404 404 1,700
2020/07/06 404 409 404 406 2,600
2020/07/03 412 412 406 406 1,000
2020/07/02 404 412 404 406 2,100
2020/07/01 407 412 407 407 5,400
2020/06/30 406 414 406 406 2,200
2020/06/29 398 403 398 403 4,100
2020/06/26 403 413 403 406 1,700
2020/06/25 405 406 403 403 1,700
2020/06/24 408 412 406 407 2,100
2020/06/23 408 408 407 408 7,600
2020/06/22 406 412 406 408 4,300
2020/06/19 413 413 404 407 4,500
2020/06/18 410 410 408 408 1,300
2020/06/17 409 410 406 410 700
2020/06/16 405 406 405 406 1,500
2020/06/15 395 401 393 396 4,500
2020/06/12 396 403 393 403 1,400
2020/06/11 405 408 405 407 700
2020/06/08 407 418 407 415 3,500
2020/06/05 409 409 404 404 600
2020/06/04 409 414 409 409 1,300
2020/06/03 408 408 408 408 100
2020/06/02 403 410 403 405 2,700
2020/06/01 413 413 403 403 2,900
2020/05/29 411 411 408 410 1,800
2020/05/28 414 420 406 406 9,800
2020/05/27 405 409 403 409 1,600
2020/05/26 409 410 409 410 600
2020/05/25 393 409 393 409 5,700
2020/05/22 394 394 393 393 300
2020/05/21 387 394 387 394 500
2020/05/20 386 390 386 390 3,800
2020/05/19 389 389 382 386 1,800
2020/05/18 376 384 376 384 700
2020/05/15 384 400 379 380 11,300
2020/05/14 402 402 381 386 16,500
2020/05/13 388 394 384 394 6,400
2020/05/12 387 397 387 388 4,700
2020/05/11 383 387 383 384 1,900
2020/05/08 381 382 381 382 600
2020/05/07 381 381 363 373 5,500
2020/05/01 381 383 380 383 3,000
2020/04/30 382 382 375 381 4,300
2020/04/28 371 381 371 372 10,500
2020/04/27 373 374 369 374 7,300
2020/04/24 371 374 371 373 1,600
2020/04/23 372 378 372 377 300
2020/04/22 375 375 373 373 700
2020/04/21 384 384 378 378 1,000
2020/04/20 383 384 380 384 4,000
2020/04/17 385 385 383 383 1,400
2020/04/16 382 385 382 385 600
2020/04/15 388 388 388 388 600
2020/04/14 390 390 388 388 500
2020/04/13 386 386 386 386 500
2020/04/10 385 385 382 385 900
2020/04/09 389 389 382 382 200
2020/04/08 389 389 389 389 100
2020/04/07 379 385 379 385 700
2020/04/06 370 378 370 378 800
2020/04/03 378 378 371 373 4,100
2020/04/01 378 378 378 378 200
2020/03/31 388 388 373 383 500
2020/03/30 387 387 387 387 100
2020/03/27 394 394 393 394 1,200
2020/03/26 382 398 382 392 5,300
2020/03/25 371 387 371 387 3,200
2020/03/24 351 365 351 365 800
2020/03/23 350 353 346 350 66,000
2020/03/19 350 350 345 345 26,000
2020/03/18 345 355 345 350 20,700
2020/03/17 340 347 340 344 7,400
2020/03/16 351 354 345 345 3,400
2020/03/13 363 365 334 350 21,000
2020/03/12 385 385 377 377 1,000
2020/03/11 387 391 387 391 400
2020/03/10 381 390 370 385 8,000
2020/03/09 402 402 385 386 11,300
2020/03/06 416 417 409 409 4,200
2020/03/05 418 418 415 417 3,700
2020/03/04 414 427 411 415 2,000
2020/03/03 420 421 414 414 2,500
2020/03/02 410 420 410 416 10,900
2020/02/28 431 431 405 420 32,900
2020/02/27 440 448 435 435 6,800
2020/02/26 441 441 438 438 3,000
2020/02/25 442 450 437 444 3,300
2020/02/21 458 458 458 458 100
2020/02/20 455 457 454 457 2,000
2020/02/19 449 455 449 453 1,600
2020/02/18 452 456 448 449 20,400
2020/02/17 462 462 456 456 2,500
2020/02/14 464 466 461 462 6,500
2020/02/13 473 473 465 471 1,200
2020/02/12 465 474 463 474 7,700
2020/02/10 472 472 462 463 6,100
2020/02/07 472 479 468 468 5,100
2020/02/06 473 491 468 472 40,300
2020/02/05 472 474 470 470 1,700
2020/02/04 474 474 466 472 6,000
2020/02/03 460 477 459 474 10,200
2020/01/31 455 466 455 466 6,800
2020/01/30 459 459 455 456 2,400
2020/01/29 458 458 458 458 100
2020/01/28 456 458 454 458 3,400
2020/01/27 457 457 456 456 2,500
2020/01/24 462 462 458 458 3,700
2020/01/23 460 460 459 459 5,700
2020/01/22 465 465 459 459 7,900
2020/01/21 464 464 463 463 1,300
2020/01/20 463 464 459 461 4,600
2020/01/17 461 462 461 462 700
2020/01/16 462 463 459 460 7,700
2020/01/15 462 465 462 462 3,200
2020/01/14 462 463 461 461 1,900
2020/01/10 461 462 461 462 2,700
2020/01/09 464 464 457 464 4,000
2020/01/08 460 460 456 457 3,200
2020/01/07 462 462 458 460 5,000
2020/01/06 467 467 457 460 3,400

このページの先頭へ