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 |
---|---|---|---|---|---|
2023/12/29 | 505 | 507 | 505 | 506 | 700 |
2023/12/28 | 502 | 506 | 502 | 505 | 1,700 |
2023/12/27 | 502 | 502 | 501 | 501 | 1,300 |
2023/12/26 | 498 | 499 | 498 | 499 | 12,300 |
2023/12/25 | 506 | 506 | 496 | 498 | 5,600 |
2023/12/22 | 500 | 500 | 490 | 498 | 2,900 |
2023/12/21 | 498 | 500 | 497 | 500 | 1,600 |
2023/12/20 | 499 | 501 | 498 | 498 | 16,700 |
2023/12/19 | 504 | 504 | 499 | 499 | 1,000 |
2023/12/18 | 501 | 501 | 498 | 501 | 400 |
2023/12/15 | 501 | 501 | 499 | 500 | 400 |
2023/12/14 | 499 | 499 | 495 | 498 | 5,100 |
2023/12/13 | 500 | 500 | 499 | 499 | 800 |
2023/12/12 | 498 | 498 | 498 | 498 | 1,500 |
2023/12/11 | 500 | 500 | 500 | 500 | 200 |
2023/12/08 | 503 | 505 | 499 | 503 | 2,700 |
2023/12/07 | 508 | 510 | 497 | 503 | 5,300 |
2023/12/06 | 507 | 508 | 505 | 508 | 4,100 |
2023/12/05 | 500 | 501 | 499 | 499 | 2,400 |
2023/12/04 | 506 | 506 | 500 | 502 | 4,300 |
2023/12/01 | 508 | 508 | 508 | 508 | 700 |
2023/11/30 | 505 | 505 | 500 | 504 | 4,900 |
2023/11/29 | 504 | 510 | 503 | 507 | 2,400 |
2023/11/28 | 502 | 518 | 500 | 504 | 5,600 |
2023/11/27 | 500 | 502 | 499 | 502 | 5,000 |
2023/11/24 | 507 | 507 | 497 | 501 | 5,500 |
2023/11/22 | 498 | 502 | 498 | 500 | 4,800 |
2023/11/21 | 500 | 502 | 498 | 502 | 1,600 |
2023/11/20 | 500 | 500 | 498 | 500 | 1,300 |
2023/11/17 | 499 | 499 | 499 | 499 | 400 |
2023/11/16 | 497 | 500 | 497 | 499 | 1,100 |
2023/11/15 | 500 | 501 | 498 | 499 | 6,300 |
2023/11/14 | 500 | 500 | 498 | 498 | 1,300 |
2023/11/13 | 501 | 501 | 500 | 500 | 200 |
2023/11/10 | 503 | 506 | 483 | 502 | 13,400 |
2023/11/09 | 496 | 520 | 493 | 513 | 14,700 |
2023/11/08 | 499 | 501 | 488 | 492 | 6,300 |
2023/11/07 | 510 | 510 | 499 | 501 | 3,400 |
2023/11/06 | 505 | 511 | 505 | 510 | 3,300 |
2023/11/02 | 503 | 505 | 503 | 505 | 1,600 |
2023/11/01 | 499 | 499 | 499 | 499 | 100 |
2023/10/31 | 488 | 490 | 488 | 490 | 200 |
2023/10/30 | 496 | 496 | 488 | 488 | 300 |
2023/10/27 | 497 | 497 | 489 | 494 | 4,200 |
2023/10/26 | 498 | 499 | 495 | 495 | 700 |
2023/10/25 | 495 | 498 | 495 | 498 | 800 |
2023/10/24 | 495 | 495 | 491 | 495 | 1,700 |
2023/10/23 | 492 | 494 | 489 | 494 | 1,700 |
2023/10/20 | 494 | 494 | 490 | 492 | 600 |
2023/10/19 | 492 | 494 | 490 | 494 | 1,100 |
2023/10/17 | 494 | 494 | 494 | 494 | 100 |
2023/10/16 | 494 | 494 | 490 | 490 | 1,900 |
2023/10/13 | 498 | 498 | 494 | 494 | 8,000 |
2023/10/12 | 500 | 500 | 494 | 494 | 800 |
2023/10/11 | 495 | 500 | 495 | 500 | 1,800 |
2023/10/10 | 494 | 496 | 494 | 495 | 1,500 |
2023/10/06 | 496 | 498 | 496 | 498 | 500 |
2023/10/05 | 500 | 505 | 498 | 502 | 4,600 |
2023/10/04 | 481 | 505 | 481 | 499 | 6,800 |
2023/10/03 | 520 | 520 | 496 | 496 | 12,100 |
2023/10/02 | 522 | 522 | 520 | 520 | 1,200 |
2023/09/29 | 525 | 525 | 522 | 522 | 600 |
2023/09/28 | 521 | 527 | 521 | 527 | 1,200 |
2023/09/27 | 527 | 531 | 527 | 531 | 1,700 |
2023/09/26 | 526 | 526 | 522 | 526 | 1,700 |
2023/09/25 | 529 | 529 | 524 | 526 | 2,600 |
2023/09/22 | 529 | 529 | 523 | 529 | 13,900 |
2023/09/21 | 527 | 531 | 525 | 531 | 13,700 |
2023/09/20 | 531 | 531 | 520 | 524 | 6,800 |
2023/09/19 | 530 | 537 | 526 | 534 | 12,200 |
2023/09/15 | 525 | 533 | 520 | 526 | 4,000 |
2023/09/14 | 527 | 528 | 527 | 528 | 1,000 |
2023/09/13 | 519 | 535 | 519 | 521 | 7,100 |
2023/09/12 | 516 | 522 | 515 | 519 | 5,900 |
2023/09/11 | 530 | 542 | 512 | 512 | 20,700 |
2023/09/08 | 514 | 520 | 498 | 520 | 14,900 |
2023/09/07 | 499 | 500 | 490 | 496 | 7,200 |
2023/09/06 | 504 | 504 | 496 | 499 | 9,000 |
2023/09/05 | 494 | 513 | 491 | 500 | 16,400 |
2023/09/04 | 485 | 490 | 481 | 490 | 5,200 |
2023/09/01 | 477 | 481 | 475 | 481 | 5,900 |
2023/08/31 | 482 | 482 | 477 | 477 | 8,900 |
2023/08/30 | 479 | 483 | 477 | 482 | 6,800 |
2023/08/29 | 475 | 479 | 473 | 479 | 4,100 |
2023/08/28 | 474 | 477 | 472 | 475 | 5,400 |
2023/08/25 | 471 | 482 | 470 | 472 | 6,100 |
2023/08/24 | 472 | 476 | 470 | 471 | 5,300 |
2023/08/23 | 472 | 474 | 470 | 471 | 5,700 |
2023/08/22 | 471 | 472 | 471 | 472 | 7,000 |
2023/08/21 | 471 | 471 | 471 | 471 | 300 |
2023/08/18 | 474 | 474 | 468 | 471 | 1,900 |
2023/08/17 | 475 | 475 | 470 | 474 | 2,400 |
2023/08/16 | 480 | 480 | 471 | 475 | 2,000 |
2023/08/15 | 479 | 481 | 479 | 480 | 1,500 |
2023/08/14 | 480 | 480 | 478 | 478 | 1,100 |
2023/08/10 | 473 | 483 | 473 | 480 | 5,500 |
2023/08/09 | 471 | 471 | 467 | 471 | 800 |
2023/08/08 | 468 | 471 | 468 | 471 | 300 |
2023/08/07 | 471 | 471 | 467 | 468 | 5,900 |
2023/08/04 | 472 | 474 | 472 | 474 | 300 |
2023/08/03 | 472 | 472 | 465 | 472 | 2,500 |
2023/08/02 | 475 | 475 | 466 | 473 | 1,800 |
2023/08/01 | 472 | 485 | 472 | 473 | 3,700 |
2023/07/31 | 474 | 474 | 471 | 472 | 1,200 |
2023/07/28 | 469 | 469 | 467 | 467 | 600 |
2023/07/27 | 470 | 472 | 469 | 469 | 4,000 |
2023/07/26 | 470 | 470 | 470 | 470 | 600 |
2023/07/25 | 468 | 468 | 468 | 468 | 200 |
2023/07/24 | 470 | 474 | 468 | 468 | 3,200 |
2023/07/21 | 468 | 469 | 468 | 469 | 500 |
2023/07/20 | 467 | 469 | 467 | 468 | 1,400 |
2023/07/19 | 472 | 475 | 470 | 474 | 4,100 |
2023/07/18 | 463 | 464 | 463 | 464 | 300 |
2023/07/14 | 467 | 475 | 460 | 460 | 4,600 |
2023/07/13 | 464 | 464 | 464 | 464 | 200 |
2023/07/12 | 464 | 465 | 460 | 461 | 3,100 |
2023/07/11 | 463 | 463 | 463 | 463 | 100 |
2023/07/10 | 463 | 469 | 462 | 469 | 500 |
2023/07/07 | 470 | 471 | 462 | 462 | 5,700 |
2023/07/06 | 466 | 468 | 462 | 465 | 2,300 |
2023/07/05 | 467 | 467 | 465 | 465 | 500 |
2023/07/04 | 467 | 467 | 467 | 467 | 500 |
2023/07/03 | 462 | 464 | 461 | 462 | 2,500 |
2023/06/30 | 461 | 463 | 461 | 463 | 400 |
2023/06/28 | 460 | 464 | 459 | 464 | 1,100 |
2023/06/27 | 456 | 459 | 454 | 459 | 1,300 |
2023/06/26 | 459 | 459 | 456 | 456 | 1,600 |
2023/06/23 | 461 | 462 | 455 | 457 | 2,500 |
2023/06/22 | 469 | 469 | 461 | 461 | 700 |
2023/06/21 | 465 | 469 | 464 | 469 | 400 |
2023/06/20 | 460 | 465 | 460 | 462 | 2,400 |
2023/06/19 | 461 | 476 | 461 | 468 | 2,100 |
2023/06/16 | 462 | 463 | 462 | 462 | 15,700 |
2023/06/15 | 467 | 467 | 463 | 463 | 500 |
2023/06/14 | 465 | 467 | 464 | 467 | 1,600 |
2023/06/13 | 464 | 466 | 464 | 464 | 900 |
2023/06/12 | 460 | 465 | 460 | 464 | 1,500 |
2023/06/09 | 457 | 464 | 450 | 460 | 7,400 |
2023/06/08 | 463 | 464 | 461 | 461 | 900 |
2023/06/07 | 459 | 463 | 457 | 459 | 2,900 |
2023/06/06 | 455 | 460 | 455 | 459 | 900 |
2023/06/05 | 454 | 460 | 454 | 457 | 2,400 |
2023/06/02 | 463 | 463 | 447 | 454 | 4,000 |
2023/06/01 | 455 | 457 | 455 | 455 | 700 |
2023/05/31 | 453 | 454 | 453 | 453 | 1,900 |
2023/05/30 | 459 | 460 | 453 | 453 | 12,500 |
2023/05/29 | 461 | 463 | 460 | 460 | 400 |
2023/05/26 | 459 | 461 | 459 | 461 | 700 |
2023/05/25 | 472 | 472 | 458 | 461 | 1,300 |
2023/05/24 | 467 | 474 | 458 | 469 | 2,400 |
2023/05/23 | 480 | 480 | 466 | 474 | 9,800 |
2023/05/22 | 456 | 466 | 456 | 466 | 1,500 |
2023/05/19 | 457 | 460 | 457 | 460 | 800 |
2023/05/18 | 462 | 462 | 460 | 460 | 2,000 |
2023/05/17 | 460 | 460 | 450 | 456 | 3,700 |
2023/05/16 | 461 | 465 | 460 | 460 | 8,500 |
2023/05/15 | 475 | 480 | 468 | 469 | 8,100 |
2023/05/12 | 473 | 480 | 465 | 477 | 11,600 |
2023/05/11 | 478 | 478 | 463 | 473 | 2,700 |
2023/05/10 | 480 | 480 | 469 | 473 | 4,900 |
2023/05/09 | 472 | 480 | 466 | 480 | 7,500 |
2023/05/08 | 460 | 474 | 458 | 473 | 20,000 |
2023/05/02 | 455 | 456 | 454 | 456 | 2,900 |
2023/05/01 | 454 | 455 | 451 | 455 | 4,900 |
2023/04/28 | 445 | 451 | 445 | 445 | 500 |
2023/04/27 | 443 | 444 | 443 | 444 | 200 |
2023/04/26 | 451 | 451 | 451 | 451 | 300 |
2023/04/25 | 451 | 451 | 451 | 451 | 100 |
2023/04/24 | 451 | 451 | 447 | 451 | 400 |
2023/04/21 | 450 | 451 | 450 | 451 | 5,100 |
2023/04/20 | 443 | 446 | 443 | 445 | 1,400 |
2023/04/19 | 449 | 455 | 449 | 455 | 800 |
2023/04/18 | 456 | 456 | 450 | 450 | 2,900 |
2023/04/17 | 451 | 457 | 451 | 451 | 5,500 |
2023/04/14 | 448 | 452 | 448 | 452 | 2,300 |
2023/04/13 | 446 | 449 | 446 | 448 | 2,800 |
2023/04/12 | 445 | 446 | 440 | 442 | 1,300 |
2023/04/11 | 448 | 450 | 447 | 449 | 2,000 |
2023/04/10 | 434 | 449 | 434 | 449 | 2,600 |
2023/04/07 | 441 | 441 | 433 | 438 | 3,900 |
2023/04/06 | 437 | 440 | 436 | 440 | 2,400 |
2023/04/05 | 435 | 440 | 435 | 440 | 500 |
2023/04/04 | 440 | 440 | 436 | 436 | 500 |
2023/04/03 | 433 | 440 | 433 | 440 | 6,000 |
2023/03/31 | 428 | 431 | 428 | 431 | 400 |
2023/03/30 | 430 | 430 | 424 | 428 | 5,600 |
2023/03/29 | 432 | 439 | 431 | 439 | 1,000 |
2023/03/28 | 438 | 441 | 438 | 441 | 1,800 |
2023/03/27 | 439 | 439 | 438 | 438 | 200 |
2023/03/24 | 438 | 438 | 436 | 436 | 400 |
2023/03/23 | 434 | 438 | 434 | 438 | 200 |
2023/03/22 | 433 | 435 | 430 | 433 | 1,300 |
2023/03/20 | 442 | 442 | 433 | 433 | 900 |
2023/03/17 | 434 | 434 | 434 | 434 | 200 |
2023/03/16 | 432 | 435 | 432 | 434 | 600 |
2023/03/15 | 433 | 440 | 433 | 440 | 2,500 |
2023/03/14 | 433 | 433 | 429 | 429 | 400 |
2023/03/13 | 438 | 438 | 431 | 433 | 1,800 |
2023/03/10 | 436 | 439 | 436 | 439 | 1,700 |
2023/03/09 | 442 | 443 | 441 | 441 | 2,800 |
2023/03/08 | 441 | 442 | 441 | 442 | 500 |
2023/03/07 | 439 | 440 | 439 | 440 | 2,100 |
2023/03/06 | 436 | 439 | 436 | 439 | 500 |
2023/03/03 | 438 | 439 | 438 | 439 | 2,900 |
2023/03/02 | 438 | 438 | 436 | 436 | 300 |
2023/03/01 | 434 | 435 | 434 | 435 | 400 |
2023/02/28 | 438 | 438 | 434 | 434 | 2,500 |
2023/02/27 | 438 | 438 | 435 | 438 | 1,600 |
2023/02/24 | 432 | 439 | 432 | 439 | 1,300 |
2023/02/22 | 431 | 431 | 431 | 431 | 900 |
2023/02/21 | 432 | 432 | 431 | 431 | 1,100 |
2023/02/20 | 431 | 433 | 431 | 432 | 1,800 |
2023/02/17 | 431 | 431 | 430 | 430 | 200 |
2023/02/16 | 431 | 431 | 431 | 431 | 100 |
2023/02/15 | 430 | 430 | 430 | 430 | 300 |
2023/02/14 | 429 | 429 | 429 | 429 | 1,400 |
2023/02/13 | 428 | 429 | 428 | 429 | 200 |
2023/02/10 | 428 | 430 | 428 | 430 | 2,100 |
2023/02/09 | 425 | 430 | 425 | 427 | 2,100 |
2023/02/08 | 422 | 425 | 420 | 424 | 1,300 |
2023/02/07 | 424 | 425 | 423 | 423 | 1,500 |
2023/02/06 | 424 | 424 | 424 | 424 | 400 |
2023/02/03 | 424 | 424 | 421 | 421 | 300 |
2023/02/02 | 425 | 425 | 420 | 424 | 500 |
2023/02/01 | 424 | 424 | 424 | 424 | 100 |
2023/01/30 | 422 | 423 | 420 | 423 | 600 |
2023/01/27 | 421 | 421 | 420 | 421 | 1,000 |
2023/01/26 | 421 | 421 | 421 | 421 | 500 |
2023/01/25 | 422 | 422 | 422 | 422 | 600 |
2023/01/24 | 423 | 424 | 423 | 424 | 1,400 |
2023/01/23 | 419 | 424 | 419 | 424 | 800 |
2023/01/20 | 421 | 422 | 418 | 419 | 1,800 |
2023/01/19 | 419 | 419 | 419 | 419 | 100 |
2023/01/18 | 415 | 419 | 413 | 418 | 16,500 |
2023/01/16 | 423 | 423 | 423 | 423 | 200 |
2023/01/13 | 426 | 426 | 426 | 426 | 200 |
2023/01/12 | 424 | 425 | 424 | 425 | 400 |
2023/01/10 | 423 | 423 | 423 | 423 | 300 |
2023/01/06 | 429 | 430 | 424 | 424 | 500 |
2023/01/05 | 418 | 431 | 418 | 431 | 3,600 |
2023/01/04 | 424 | 426 | 424 | 426 | 200 |