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 |
---|---|---|---|---|---|
2022/12/30 | 419 | 419 | 418 | 418 | 500 |
2022/12/29 | 419 | 419 | 419 | 419 | 200 |
2022/12/28 | 418 | 419 | 415 | 417 | 1,400 |
2022/12/27 | 422 | 426 | 412 | 421 | 6,900 |
2022/12/26 | 440 | 440 | 423 | 425 | 44,500 |
2022/12/23 | 423 | 424 | 423 | 424 | 600 |
2022/12/22 | 423 | 424 | 423 | 424 | 1,700 |
2022/12/21 | 424 | 425 | 424 | 424 | 1,100 |
2022/12/20 | 425 | 425 | 423 | 424 | 700 |
2022/12/19 | 430 | 430 | 430 | 430 | 500 |
2022/12/16 | 437 | 437 | 430 | 430 | 900 |
2022/12/15 | 430 | 435 | 429 | 429 | 1,600 |
2022/12/14 | 428 | 428 | 428 | 428 | 900 |
2022/12/13 | 427 | 428 | 427 | 428 | 1,600 |
2022/12/12 | 427 | 427 | 427 | 427 | 700 |
2022/12/08 | 427 | 428 | 427 | 427 | 300 |
2022/12/07 | 426 | 428 | 426 | 426 | 1,600 |
2022/12/06 | 426 | 426 | 426 | 426 | 100 |
2022/12/05 | 423 | 426 | 423 | 426 | 400 |
2022/12/02 | 423 | 424 | 423 | 424 | 300 |
2022/12/01 | 427 | 427 | 423 | 423 | 800 |
2022/11/30 | 424 | 426 | 424 | 426 | 1,600 |
2022/11/29 | 425 | 426 | 424 | 426 | 3,500 |
2022/11/28 | 424 | 424 | 423 | 424 | 2,000 |
2022/11/25 | 422 | 424 | 420 | 424 | 4,000 |
2022/11/24 | 423 | 425 | 423 | 425 | 400 |
2022/11/22 | 422 | 422 | 422 | 422 | 1,000 |
2022/11/21 | 425 | 425 | 424 | 425 | 700 |
2022/11/18 | 422 | 422 | 422 | 422 | 1,600 |
2022/11/16 | 421 | 421 | 421 | 421 | 700 |
2022/11/15 | 424 | 424 | 421 | 421 | 1,400 |
2022/11/14 | 423 | 424 | 423 | 424 | 1,100 |
2022/11/11 | 428 | 428 | 420 | 421 | 3,200 |
2022/11/10 | 426 | 426 | 420 | 422 | 2,300 |
2022/11/09 | 420 | 425 | 420 | 425 | 2,700 |
2022/11/08 | 424 | 424 | 421 | 421 | 200 |
2022/11/02 | 423 | 423 | 423 | 423 | 100 |
2022/11/01 | 422 | 423 | 422 | 423 | 200 |
2022/10/31 | 422 | 422 | 422 | 422 | 100 |
2022/10/28 | 422 | 422 | 422 | 422 | 100 |
2022/10/27 | 424 | 424 | 424 | 424 | 100 |
2022/10/26 | 422 | 423 | 422 | 423 | 1,500 |
2022/10/25 | 425 | 426 | 425 | 426 | 200 |
2022/10/24 | 424 | 425 | 424 | 425 | 200 |
2022/10/21 | 423 | 423 | 423 | 423 | 200 |
2022/10/20 | 424 | 424 | 423 | 423 | 700 |
2022/10/19 | 421 | 422 | 421 | 422 | 1,700 |
2022/10/14 | 424 | 424 | 424 | 424 | 100 |
2022/10/13 | 421 | 421 | 421 | 421 | 700 |
2022/10/12 | 425 | 425 | 420 | 420 | 200 |
2022/10/11 | 419 | 419 | 419 | 419 | 900 |
2022/10/06 | 426 | 426 | 418 | 418 | 400 |
2022/10/05 | 421 | 425 | 420 | 425 | 2,000 |
2022/09/30 | 419 | 419 | 419 | 419 | 800 |
2022/09/28 | 423 | 423 | 422 | 423 | 1,400 |
2022/09/26 | 425 | 425 | 425 | 425 | 700 |
2022/09/22 | 429 | 429 | 429 | 429 | 800 |
2022/09/21 | 429 | 429 | 428 | 429 | 500 |
2022/09/20 | 422 | 429 | 422 | 429 | 1,200 |
2022/09/14 | 427 | 427 | 427 | 427 | 100 |
2022/09/13 | 429 | 429 | 429 | 429 | 2,300 |
2022/09/12 | 428 | 430 | 428 | 429 | 4,300 |
2022/09/09 | 427 | 429 | 426 | 429 | 3,800 |
2022/09/08 | 427 | 427 | 426 | 426 | 800 |
2022/09/05 | 423 | 429 | 423 | 427 | 900 |
2022/09/02 | 422 | 429 | 422 | 429 | 500 |
2022/09/01 | 422 | 423 | 419 | 422 | 3,000 |
2022/08/29 | 428 | 429 | 428 | 429 | 500 |
2022/08/26 | 430 | 432 | 429 | 429 | 400 |
2022/08/25 | 432 | 432 | 430 | 430 | 500 |
2022/08/24 | 431 | 431 | 429 | 429 | 300 |
2022/08/23 | 432 | 432 | 432 | 432 | 100 |
2022/08/22 | 432 | 432 | 432 | 432 | 100 |
2022/08/19 | 431 | 431 | 431 | 431 | 1,000 |
2022/08/18 | 430 | 430 | 430 | 430 | 100 |
2022/08/17 | 431 | 433 | 431 | 433 | 700 |
2022/08/16 | 431 | 432 | 431 | 432 | 2,700 |
2022/08/15 | 429 | 432 | 427 | 432 | 700 |
2022/08/12 | 434 | 434 | 428 | 428 | 2,400 |
2022/08/10 | 435 | 435 | 428 | 431 | 1,100 |
2022/08/09 | 432 | 435 | 432 | 435 | 1,900 |
2022/08/08 | 429 | 431 | 429 | 431 | 600 |
2022/08/05 | 431 | 435 | 431 | 434 | 1,500 |
2022/08/04 | 428 | 428 | 427 | 427 | 800 |
2022/08/03 | 431 | 431 | 421 | 428 | 1,500 |
2022/08/02 | 431 | 431 | 431 | 431 | 800 |
2022/08/01 | 430 | 431 | 430 | 431 | 300 |
2022/07/29 | 430 | 430 | 430 | 430 | 400 |
2022/07/27 | 431 | 431 | 430 | 430 | 1,800 |
2022/07/26 | 430 | 430 | 429 | 429 | 700 |
2022/07/25 | 429 | 430 | 429 | 430 | 1,200 |
2022/07/21 | 430 | 431 | 430 | 431 | 300 |
2022/07/20 | 430 | 431 | 429 | 430 | 500 |
2022/07/19 | 428 | 428 | 428 | 428 | 500 |
2022/07/15 | 427 | 427 | 427 | 427 | 27,300 |
2022/07/14 | 428 | 428 | 427 | 427 | 300 |
2022/07/13 | 433 | 433 | 432 | 432 | 500 |
2022/07/12 | 428 | 428 | 428 | 428 | 100 |
2022/07/11 | 430 | 430 | 424 | 424 | 600 |
2022/07/08 | 430 | 430 | 424 | 430 | 2,100 |
2022/07/07 | 428 | 428 | 427 | 428 | 1,200 |
2022/07/04 | 429 | 429 | 428 | 428 | 200 |
2022/07/01 | 429 | 429 | 428 | 428 | 400 |
2022/06/30 | 423 | 424 | 423 | 424 | 300 |
2022/06/29 | 429 | 431 | 429 | 430 | 1,900 |
2022/06/28 | 429 | 430 | 421 | 421 | 1,100 |
2022/06/27 | 430 | 430 | 430 | 430 | 400 |
2022/06/24 | 431 | 431 | 430 | 430 | 200 |
2022/06/23 | 425 | 425 | 425 | 425 | 100 |
2022/06/22 | 432 | 432 | 428 | 428 | 300 |
2022/06/21 | 419 | 449 | 416 | 432 | 14,800 |
2022/06/20 | 419 | 420 | 417 | 419 | 2,000 |
2022/06/17 | 422 | 422 | 418 | 420 | 1,400 |
2022/06/16 | 426 | 426 | 422 | 423 | 2,900 |
2022/06/15 | 426 | 426 | 426 | 426 | 600 |
2022/06/14 | 423 | 429 | 422 | 429 | 1,200 |
2022/06/10 | 435 | 435 | 430 | 430 | 800 |
2022/06/09 | 435 | 435 | 435 | 435 | 100 |
2022/06/08 | 428 | 438 | 427 | 430 | 2,800 |
2022/06/07 | 431 | 431 | 431 | 431 | 200 |
2022/06/03 | 430 | 430 | 425 | 425 | 800 |
2022/06/02 | 430 | 430 | 426 | 430 | 1,100 |
2022/06/01 | 431 | 431 | 423 | 431 | 400 |
2022/05/30 | 424 | 433 | 424 | 431 | 2,100 |
2022/05/26 | 421 | 422 | 420 | 422 | 1,900 |
2022/05/25 | 424 | 424 | 420 | 420 | 1,000 |
2022/05/24 | 422 | 422 | 422 | 422 | 200 |
2022/05/23 | 421 | 425 | 421 | 422 | 800 |
2022/05/20 | 425 | 425 | 420 | 420 | 1,300 |
2022/05/19 | 422 | 424 | 422 | 424 | 300 |
2022/05/18 | 424 | 424 | 421 | 421 | 1,700 |
2022/05/17 | 432 | 433 | 430 | 430 | 600 |
2022/05/16 | 422 | 431 | 422 | 431 | 1,100 |
2022/05/13 | 421 | 428 | 421 | 428 | 1,100 |
2022/05/12 | 421 | 421 | 421 | 421 | 200 |
2022/05/10 | 427 | 427 | 421 | 421 | 600 |
2022/05/09 | 425 | 425 | 421 | 421 | 1,700 |
2022/05/06 | 425 | 425 | 425 | 425 | 1,600 |
2022/05/02 | 424 | 424 | 424 | 424 | 2,100 |
2022/04/28 | 421 | 427 | 421 | 426 | 1,300 |
2022/04/26 | 432 | 432 | 425 | 425 | 800 |
2022/04/25 | 427 | 427 | 427 | 427 | 500 |
2022/04/22 | 429 | 429 | 427 | 427 | 1,400 |
2022/04/21 | 428 | 433 | 427 | 433 | 400 |
2022/04/20 | 434 | 434 | 425 | 429 | 3,100 |
2022/04/14 | 428 | 431 | 428 | 431 | 600 |
2022/04/13 | 430 | 430 | 425 | 425 | 4,000 |
2022/04/12 | 430 | 430 | 430 | 430 | 1,000 |
2022/04/11 | 430 | 430 | 430 | 430 | 400 |
2022/04/08 | 432 | 432 | 431 | 431 | 300 |
2022/04/07 | 432 | 432 | 431 | 432 | 1,400 |
2022/04/06 | 433 | 433 | 432 | 432 | 200 |
2022/04/05 | 433 | 433 | 433 | 433 | 200 |
2022/04/04 | 430 | 430 | 430 | 430 | 1,100 |
2022/04/01 | 431 | 431 | 431 | 431 | 800 |
2022/03/31 | 433 | 433 | 430 | 430 | 300 |
2022/03/29 | 436 | 440 | 436 | 440 | 300 |
2022/03/28 | 440 | 440 | 440 | 440 | 100 |
2022/03/25 | 436 | 436 | 436 | 436 | 500 |
2022/03/24 | 436 | 436 | 436 | 436 | 1,100 |
2022/03/23 | 435 | 436 | 435 | 436 | 1,100 |
2022/03/22 | 435 | 435 | 432 | 432 | 2,700 |
2022/03/18 | 435 | 435 | 435 | 435 | 1,300 |
2022/03/17 | 436 | 436 | 434 | 435 | 3,000 |
2022/03/15 | 430 | 433 | 430 | 433 | 3,000 |
2022/03/14 | 430 | 430 | 430 | 430 | 1,800 |
2022/03/11 | 430 | 430 | 429 | 429 | 200 |
2022/03/10 | 423 | 430 | 423 | 430 | 1,000 |
2022/03/09 | 426 | 426 | 422 | 423 | 400 |
2022/03/08 | 425 | 426 | 425 | 426 | 200 |
2022/03/07 | 433 | 433 | 433 | 433 | 500 |
2022/03/04 | 434 | 434 | 432 | 432 | 1,500 |
2022/03/02 | 437 | 437 | 437 | 437 | 100 |
2022/03/01 | 434 | 434 | 434 | 434 | 1,000 |
2022/02/28 | 434 | 435 | 433 | 435 | 1,800 |
2022/02/25 | 434 | 434 | 434 | 434 | 800 |
2022/02/24 | 439 | 439 | 434 | 434 | 400 |
2022/02/22 | 437 | 437 | 435 | 436 | 3,200 |
2022/02/17 | 436 | 439 | 436 | 439 | 1,600 |
2022/02/14 | 442 | 442 | 442 | 442 | 2,300 |
2022/02/10 | 440 | 442 | 440 | 442 | 200 |
2022/02/09 | 440 | 440 | 440 | 440 | 2,400 |
2022/02/08 | 435 | 436 | 435 | 435 | 1,800 |
2022/02/07 | 436 | 436 | 435 | 435 | 1,100 |
2022/02/04 | 435 | 435 | 435 | 435 | 1,600 |
2022/02/03 | 435 | 435 | 435 | 435 | 2,100 |
2022/02/02 | 435 | 436 | 435 | 435 | 2,300 |
2022/02/01 | 435 | 435 | 432 | 435 | 2,400 |
2022/01/31 | 435 | 436 | 435 | 436 | 2,700 |
2022/01/25 | 435 | 435 | 435 | 435 | 2,100 |
2022/01/24 | 435 | 435 | 435 | 435 | 3,100 |
2022/01/21 | 433 | 435 | 433 | 435 | 1,500 |
2022/01/20 | 439 | 439 | 439 | 439 | 700 |
2022/01/19 | 433 | 440 | 432 | 435 | 1,600 |
2022/01/18 | 441 | 441 | 441 | 441 | 700 |
2022/01/17 | 438 | 438 | 438 | 438 | 500 |
2022/01/14 | 441 | 441 | 438 | 438 | 1,100 |
2022/01/13 | 441 | 441 | 441 | 441 | 100 |
2022/01/12 | 440 | 442 | 440 | 442 | 700 |
2022/01/11 | 440 | 440 | 438 | 438 | 400 |
2022/01/07 | 436 | 436 | 436 | 436 | 11,100 |
2022/01/06 | 441 | 441 | 438 | 439 | 700 |
2022/01/05 | 448 | 448 | 446 | 446 | 400 |
2022/01/04 | 447 | 447 | 446 | 446 | 1,200 |