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
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

このページの先頭へ