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
2021/12/30 439 444 438 444 1,500
2021/12/29 437 446 436 446 1,600
2021/12/28 436 441 436 437 3,300
2021/12/27 445 446 421 435 9,600
2021/12/24 446 446 445 445 1,800
2021/12/23 444 448 444 446 1,900
2021/12/22 445 447 444 444 1,000
2021/12/21 447 447 446 446 300
2021/12/20 447 447 447 447 600
2021/12/17 446 448 446 448 500
2021/12/16 450 450 448 449 800
2021/12/15 449 450 447 447 1,000
2021/12/14 445 447 445 447 200
2021/12/13 446 446 444 444 600
2021/12/10 448 448 448 448 300
2021/12/09 448 448 448 448 1,700
2021/12/08 445 448 445 448 500
2021/12/07 451 451 451 451 2,000
2021/12/03 443 443 443 443 100
2021/12/02 441 441 440 440 1,100
2021/12/01 442 443 442 443 1,200
2021/11/30 450 450 447 447 200
2021/11/29 442 453 442 453 1,200
2021/11/26 444 447 444 447 500
2021/11/25 447 447 444 446 2,600
2021/11/24 457 457 449 449 2,200
2021/11/22 445 449 445 449 1,600
2021/11/19 448 449 446 446 700
2021/11/18 450 450 448 448 1,200
2021/11/17 450 450 449 449 5,500
2021/11/16 452 452 452 452 500
2021/11/15 450 450 450 450 300
2021/11/12 445 451 445 451 7,700
2021/11/11 453 453 448 450 6,100
2021/11/10 454 457 452 452 2,300
2021/11/09 449 451 449 451 2,600
2021/11/08 451 453 450 450 600
2021/11/05 453 455 453 453 800
2021/11/04 453 453 453 453 100
2021/11/02 458 458 458 458 1,600
2021/11/01 456 456 455 456 300
2021/10/29 454 454 454 454 300
2021/10/28 459 459 453 454 500
2021/10/26 460 460 460 460 100
2021/10/25 456 456 456 456 100
2021/10/22 456 459 456 459 200
2021/10/20 460 463 460 463 500
2021/10/19 460 460 458 458 500
2021/10/18 458 458 458 458 200
2021/10/15 450 456 450 456 5,600
2021/10/14 447 450 447 450 1,100
2021/10/12 453 453 453 453 100
2021/10/11 456 456 456 456 300
2021/10/08 452 452 450 450 2,800
2021/10/06 450 450 450 450 1,300
2021/10/05 450 451 449 449 2,100
2021/10/04 458 458 448 450 11,500
2021/10/01 458 458 457 457 2,300
2021/09/30 459 464 457 460 3,700
2021/09/29 460 460 459 460 1,000
2021/09/28 462 466 462 466 400
2021/09/27 465 466 465 465 1,300
2021/09/24 465 470 461 463 4,500
2021/09/22 463 466 463 464 2,200
2021/09/21 468 468 463 466 4,200
2021/09/17 463 468 463 468 400
2021/09/16 465 465 462 462 900
2021/09/15 470 470 468 469 800
2021/09/14 463 468 463 468 1,500
2021/09/13 466 467 462 467 800
2021/09/10 469 471 468 471 1,200
2021/09/09 470 470 464 465 400
2021/09/08 463 470 463 470 1,200
2021/09/07 463 463 462 462 300
2021/09/06 462 462 462 462 1,100
2021/09/03 463 463 463 463 800
2021/09/02 462 463 461 463 1,000
2021/08/31 459 469 459 469 3,600
2021/08/30 458 463 458 463 2,700
2021/08/24 465 465 465 465 300
2021/08/23 460 460 460 460 100
2021/08/20 460 460 460 460 100
2021/08/18 464 466 460 460 1,800
2021/08/17 462 462 462 462 100
2021/08/16 460 460 460 460 100
2021/08/13 464 464 464 464 500
2021/08/12 464 464 460 463 1,500
2021/08/11 460 467 456 463 5,500
2021/08/10 464 469 463 468 3,800
2021/08/06 460 460 458 458 500
2021/08/05 459 460 459 460 200
2021/08/02 459 465 458 465 800
2021/07/30 461 461 458 461 12,700
2021/07/29 465 467 464 467 700
2021/07/28 465 470 465 470 1,000
2021/07/27 460 462 460 462 700
2021/07/26 466 468 466 468 1,800
2021/07/21 459 462 459 460 13,600
2021/07/20 458 458 456 456 1,300
2021/07/19 465 465 460 460 3,700
2021/07/16 465 465 465 465 2,500
2021/07/15 465 465 465 465 1,500
2021/07/14 465 465 464 465 2,300
2021/07/13 465 465 465 465 2,500
2021/07/12 462 467 458 465 3,900
2021/07/09 461 465 458 458 1,100
2021/07/08 461 461 461 461 100
2021/07/07 462 462 458 460 3,400
2021/07/06 462 466 460 466 10,600
2021/07/02 470 470 470 470 200
2021/07/01 466 466 466 466 100
2021/06/30 470 470 467 467 400
2021/06/29 467 467 467 467 200
2021/06/28 468 468 465 467 300
2021/06/25 469 474 462 467 4,700
2021/06/24 467 470 466 469 4,300
2021/06/23 471 471 455 467 4,100
2021/06/22 469 470 468 470 1,100
2021/06/21 461 461 458 458 3,600
2021/06/18 471 471 470 470 2,100
2021/06/16 470 473 470 473 200
2021/06/15 469 477 469 473 1,300
2021/06/14 472 472 469 469 1,300
2021/06/11 473 473 469 472 500
2021/06/10 469 473 469 473 1,100
2021/06/09 471 471 468 468 800
2021/06/08 465 470 465 470 1,000
2021/06/07 468 472 467 469 700
2021/06/04 468 468 468 468 200
2021/06/03 467 467 467 467 200
2021/06/02 466 473 466 473 1,300
2021/06/01 464 466 462 466 1,900
2021/05/31 473 473 465 472 500
2021/05/28 474 474 473 473 200
2021/05/27 473 474 468 474 1,200
2021/05/26 459 473 459 473 800
2021/05/25 466 466 460 465 700
2021/05/24 465 465 458 458 400
2021/05/21 456 471 455 471 2,900
2021/05/20 457 457 457 457 100
2021/05/19 458 458 455 455 1,600
2021/05/18 457 460 456 458 2,000
2021/05/17 463 463 458 458 1,200
2021/05/14 484 489 452 460 12,100
2021/05/13 472 477 471 471 4,900
2021/05/12 475 495 470 471 16,700
2021/05/11 478 480 474 475 2,500
2021/05/10 478 478 474 476 500
2021/05/07 468 479 468 475 1,300
2021/05/06 462 470 462 470 700
2021/04/30 465 466 462 462 3,700
2021/04/28 466 466 466 466 400
2021/04/27 464 466 463 466 3,100
2021/04/26 468 470 468 470 800
2021/04/23 460 470 460 463 800
2021/04/22 463 467 460 460 3,100
2021/04/21 471 471 459 462 3,500
2021/04/20 475 475 470 470 600
2021/04/19 473 482 473 475 2,500
2021/04/16 473 473 469 469 1,000
2021/04/15 471 473 471 473 1,900
2021/04/14 478 478 470 470 1,500
2021/04/13 469 478 469 478 3,400
2021/04/12 475 478 459 468 5,800
2021/04/09 470 470 468 468 700
2021/04/08 470 471 465 465 1,900
2021/04/07 480 480 458 467 13,900
2021/04/06 478 486 475 475 2,600
2021/04/05 473 476 473 474 1,200
2021/04/02 476 477 471 471 5,900
2021/04/01 485 486 473 477 8,900
2021/03/31 480 491 475 491 6,600
2021/03/30 472 479 472 472 1,300
2021/03/29 476 491 475 479 10,400
2021/03/26 472 476 472 476 300
2021/03/25 470 475 470 472 1,000
2021/03/24 472 472 469 470 1,600
2021/03/23 480 480 472 472 2,500
2021/03/22 473 476 470 476 3,800
2021/03/19 465 474 465 473 2,200
2021/03/18 471 471 465 465 500
2021/03/17 465 469 464 469 2,400
2021/03/16 469 469 465 465 3,200
2021/03/15 462 469 456 469 4,000
2021/03/12 460 462 460 462 3,500
2021/03/11 461 461 461 461 100
2021/03/10 460 460 460 460 500
2021/03/09 459 462 459 462 2,000
2021/03/08 457 459 457 459 2,100
2021/03/05 452 452 452 452 400
2021/03/04 455 456 452 456 800
2021/03/02 460 460 459 459 300
2021/03/01 461 461 455 460 1,200
2021/02/26 455 463 455 461 1,300
2021/02/25 459 459 459 459 300
2021/02/24 462 464 456 460 1,100
2021/02/22 466 466 462 464 2,500
2021/02/19 457 466 455 466 4,100
2021/02/18 459 466 459 459 900
2021/02/17 461 463 458 460 400
2021/02/16 456 466 456 466 3,200
2021/02/15 455 456 451 456 900
2021/02/12 460 460 455 455 5,400
2021/02/10 459 460 458 460 1,500
2021/02/09 461 468 458 459 5,000
2021/02/08 459 460 455 459 2,400
2021/02/05 455 458 455 458 1,800
2021/02/04 451 452 450 452 1,800
2021/02/03 450 461 450 450 2,300
2021/02/02 447 447 442 442 6,100
2021/02/01 445 455 444 445 1,900
2021/01/29 446 446 445 445 2,200
2021/01/28 451 451 444 444 3,600
2021/01/27 450 451 450 451 600
2021/01/26 450 470 449 449 2,800
2021/01/25 444 444 444 444 1,400
2021/01/22 444 444 443 443 200
2021/01/21 446 446 441 441 800
2021/01/20 444 444 444 444 1,000
2021/01/19 445 450 443 443 1,200
2021/01/18 440 440 437 439 2,100
2021/01/15 447 447 444 444 400
2021/01/14 448 448 446 446 500
2021/01/13 444 449 444 449 400
2021/01/12 444 445 444 445 300
2021/01/08 449 449 444 444 500
2021/01/07 439 449 439 449 1,200
2021/01/06 443 444 438 438 1,500
2021/01/05 440 440 436 436 300
2021/01/04 435 444 435 437 1,100

このページの先頭へ