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

サイバーリンクス(3683)の株価時系列情報

サイバーリンクス(3683)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
2016/12/30 1,001 1,022 1,001 1,022 4,600
2016/12/29 1,022 1,022 1,007 1,021 4,000
2016/12/28 1,001 1,020 994 1,011 23,600
2016/12/27 1,057 1,057 1,015 1,021 40,000
2016/12/26 1,066 1,072 1,058 1,064 13,200
2016/12/22 1,070 1,072 1,058 1,068 9,500
2016/12/21 1,068 1,073 1,050 1,055 11,000
2016/12/20 1,084 1,089 1,049 1,072 9,700
2016/12/19 1,054 1,065 1,054 1,065 5,700
2016/12/16 1,050 1,064 1,049 1,063 4,600
2016/12/15 1,050 1,050 1,035 1,044 6,200
2016/12/14 1,035 1,035 1,022 1,034 2,600
2016/12/13 1,020 1,030 1,020 1,028 4,600
2016/12/12 1,008 1,020 1,008 1,020 3,700
2016/12/09 988 1,008 988 1,008 8,000
2016/12/08 998 998 987 996 5,300
2016/12/07 995 995 989 992 2,700
2016/12/06 990 1,000 981 982 8,100
2016/12/05 969 995 969 990 7,400
2016/12/02 963 972 957 969 4,700
2016/12/01 963 974 963 963 4,300
2016/11/30 953 963 946 963 4,600
2016/11/29 947 953 947 950 2,700
2016/11/28 937 947 936 947 3,100
2016/11/25 930 955 930 935 5,900
2016/11/24 930 934 924 928 3,300
2016/11/22 942 942 930 934 4,900
2016/11/21 940 955 940 942 2,100
2016/11/18 956 956 931 939 6,000
2016/11/17 920 931 918 929 3,500
2016/11/16 917 920 916 920 2,900
2016/11/15 915 915 910 912 3,200
2016/11/14 914 918 909 915 6,100
2016/11/11 922 922 907 914 3,100
2016/11/10 908 910 894 907 4,400
2016/11/09 907 909 880 883 9,300
2016/11/08 900 908 893 907 4,800
2016/11/07 897 905 897 903 3,600
2016/11/04 903 904 898 902 14,900
2016/11/02 905 913 905 908 7,900
2016/11/01 914 917 910 911 5,800
2016/10/31 923 938 916 919 5,600
2016/10/28 924 938 914 938 6,000
2016/10/27 922 922 911 914 11,400
2016/10/26 918 918 910 915 6,500
2016/10/25 917 921 917 918 2,800
2016/10/24 915 917 910 917 9,200
2016/10/21 913 917 912 915 1,700
2016/10/20 922 922 910 914 11,100
2016/10/19 910 915 903 912 8,600
2016/10/18 898 918 898 918 4,000
2016/10/17 920 920 909 913 5,000
2016/10/14 902 914 902 914 19,800
2016/10/13 905 917 899 917 5,800
2016/10/12 910 910 903 907 13,000
2016/10/11 918 918 900 910 6,400
2016/10/07 933 933 909 911 1,300
2016/10/06 905 910 901 905 7,700
2016/10/05 917 928 903 905 6,900
2016/10/04 904 928 904 918 4,800
2016/10/03 908 909 890 904 13,200
2016/09/30 901 917 896 910 6,700
2016/09/29 921 921 905 905 3,700
2016/09/28 890 924 880 924 15,800
2016/09/27 890 890 870 889 21,300
2016/09/26 897 897 882 890 2,200
2016/09/23 898 898 880 897 5,300
2016/09/21 868 888 867 888 13,200
2016/09/20 892 892 879 879 3,500
2016/09/16 875 875 868 873 1,600
2016/09/15 875 875 867 871 1,000
2016/09/14 875 875 870 871 1,100
2016/09/13 879 879 873 875 2,100
2016/09/12 883 883 872 878 1,500
2016/09/09 876 877 855 877 2,900
2016/09/08 876 876 854 869 9,000
2016/09/07 880 880 873 876 1,300
2016/09/06 887 888 881 881 1,000
2016/09/05 859 867 859 866 900
2016/09/02 856 864 856 859 3,500
2016/09/01 854 869 854 862 2,500
2016/08/31 858 869 857 859 1,700
2016/08/30 859 859 858 858 1,400
2016/08/29 885 885 852 861 1,900
2016/08/26 862 862 859 859 2,000
2016/08/25 850 880 849 862 4,500
2016/08/24 848 848 845 848 2,100
2016/08/23 851 857 848 848 3,600
2016/08/22 855 864 851 859 4,600
2016/08/19 893 893 851 867 5,900
2016/08/18 881 889 860 867 4,800
2016/08/17 906 906 876 896 3,500
2016/08/16 912 912 905 906 2,300
2016/08/15 918 948 907 918 4,600
2016/08/12 926 933 922 929 4,700
2016/08/10 926 948 926 948 3,000
2016/08/09 948 985 948 971 1,100
2016/08/08 942 942 927 941 3,300
2016/08/05 986 986 967 969 1,400
2016/08/04 971 988 961 986 3,300
2016/08/03 994 996 985 989 1,900
2016/08/02 999 999 985 990 2,000
2016/08/01 985 992 985 992 700
2016/07/29 1,010 1,010 985 992 1,200
2016/07/28 992 1,005 980 1,005 4,400
2016/07/27 1,011 1,011 989 992 1,300
2016/07/26 991 997 979 988 3,400
2016/07/25 979 1,010 977 991 2,300
2016/07/22 1,000 1,014 981 1,009 2,900
2016/07/21 1,036 1,036 1,004 1,009 1,600
2016/07/20 1,034 1,034 1,012 1,024 2,900
2016/07/19 975 1,009 975 1,009 2,600
2016/07/15 990 1,001 985 989 2,100
2016/07/14 999 1,050 999 1,014 6,400
2016/07/13 993 994 982 985 3,600
2016/07/12 1,003 1,014 981 993 5,800
2016/07/11 983 1,013 983 1,003 1,800
2016/07/08 1,013 1,014 981 982 3,000
2016/07/07 995 1,020 961 1,013 3,700
2016/07/06 983 1,011 983 1,007 3,700
2016/07/05 975 1,013 975 1,013 4,800
2016/07/04 1,033 1,033 1,000 1,004 6,000
2016/07/01 1,034 1,034 1,024 1,030 2,100
2016/06/30 1,006 1,034 993 1,020 6,100
2016/06/29 1,023 1,025 1,010 1,014 4,400
2016/06/28 926 1,034 926 1,023 3,800
2016/06/27 960 995 960 971 4,400
2016/06/24 1,021 1,047 860 975 12,200
2016/06/23 1,040 1,048 1,015 1,023 1,900
2016/06/22 1,057 1,057 1,036 1,040 2,800
2016/06/21 1,072 1,080 1,023 1,057 3,400
2016/06/20 1,043 1,074 1,043 1,063 5,000
2016/06/17 1,011 1,039 1,011 1,013 6,100
2016/06/16 1,102 1,102 1,017 1,017 6,400
2016/06/15 1,063 1,099 1,051 1,099 5,900
2016/06/14 1,085 1,085 1,010 1,033 10,100
2016/06/13 1,072 1,124 1,061 1,102 16,100
2016/06/10 1,142 1,142 1,114 1,132 5,600
2016/06/09 1,110 1,141 1,110 1,134 5,500
2016/06/08 1,120 1,134 1,100 1,134 4,500
2016/06/07 1,127 1,129 1,099 1,129 4,400
2016/06/06 1,103 1,129 1,080 1,127 3,200
2016/06/03 1,082 1,129 1,080 1,129 11,500
2016/06/02 1,110 1,141 1,068 1,126 4,600
2016/06/01 1,148 1,148 1,108 1,138 9,700
2016/05/31 1,135 1,147 1,123 1,147 8,200
2016/05/30 1,108 1,136 1,106 1,136 8,500
2016/05/27 1,076 1,109 1,076 1,106 15,500
2016/05/26 1,052 1,080 1,039 1,070 8,600
2016/05/25 1,044 1,050 1,040 1,043 3,600
2016/05/24 1,017 1,042 1,017 1,038 4,900
2016/05/23 1,025 1,042 1,007 1,039 5,200
2016/05/20 1,028 1,032 999 1,025 9,700
2016/05/19 1,027 1,027 970 1,006 5,500
2016/05/18 1,015 1,018 978 1,006 12,400
2016/05/17 993 1,040 993 1,033 14,200
2016/05/16 1,045 1,100 990 991 16,800
2016/05/13 1,097 1,113 1,056 1,103 9,900
2016/05/12 1,092 1,104 1,086 1,098 7,700
2016/05/11 1,104 1,106 1,054 1,104 12,500
2016/05/10 1,110 1,110 1,065 1,088 10,600
2016/05/09 1,100 1,119 1,100 1,110 9,500
2016/05/06 1,065 1,120 1,065 1,100 25,600
2016/05/02 991 1,150 991 1,067 42,900
2016/04/28 1,040 1,109 1,000 1,029 41,000
2016/04/27 1,022 1,040 1,008 1,029 31,800
2016/04/26 1,021 1,031 981 1,017 19,700
2016/04/25 1,050 1,051 1,016 1,025 8,200
2016/04/22 1,050 1,060 1,033 1,042 12,700
2016/04/21 1,015 1,087 1,001 1,057 49,200
2016/04/20 1,040 1,041 988 1,020 14,600
2016/04/19 1,016 1,025 992 1,010 12,500
2016/04/18 1,031 1,031 968 989 14,700
2016/04/15 1,049 1,049 988 998 11,100
2016/04/14 1,020 1,058 1,020 1,045 15,300
2016/04/13 1,026 1,045 1,006 1,043 17,300
2016/04/12 960 1,013 960 1,000 19,900
2016/04/11 955 970 927 966 10,000
2016/04/08 960 964 934 960 15,300
2016/04/07 917 980 917 935 17,600
2016/04/06 932 942 910 917 16,400
2016/04/05 1,010 1,010 950 951 21,600
2016/04/04 998 1,019 989 997 28,900
2016/04/01 1,096 1,096 990 1,008 63,200
2016/03/31 1,129 1,130 1,062 1,102 57,800
2016/03/30 1,150 1,151 1,100 1,110 133,900
2016/03/29 1,109 1,267 1,106 1,160 553,700
2016/03/28 930 1,062 930 1,059 171,100
2016/03/25 900 916 888 915 11,200
2016/03/24 886 908 884 906 6,800
2016/03/23 887 899 881 898 9,300
2016/03/22 874 900 867 899 11,700
2016/03/18 903 903 871 876 10,000
2016/03/17 905 916 890 895 17,000
2016/03/16 909 924 901 915 11,000
2016/03/15 926 940 915 919 12,300
2016/03/14 924 952 908 921 24,000
2016/03/11 901 925 890 921 28,500
2016/03/10 900 905 845 892 36,500
2016/03/09 917 927 894 898 69,800
2016/03/08 844 961 844 909 196,400
2016/03/07 830 835 817 835 16,600
2016/03/04 803 836 800 811 20,200
2016/03/03 775 824 772 811 40,200
2016/03/02 767 780 760 773 16,800
2016/03/01 766 766 720 749 20,500
2016/02/29 760 778 760 772 17,800
2016/02/26 749 757 748 754 10,000
2016/02/25 747 758 737 748 21,700
2016/02/24 753 769 746 747 13,000
2016/02/23 762 801 752 769 18,600
2016/02/22 762 767 736 759 19,500
2016/02/19 775 775 756 767 16,000
2016/02/18 798 801 757 774 31,300
2016/02/17 781 790 757 782 55,200
2016/02/16 739 759 730 742 59,700
2016/02/15 720 776 703 724 116,800
2016/02/12 825 867 824 846 23,200
2016/02/10 902 919 847 874 25,100
2016/02/09 981 981 910 910 23,000
2016/02/08 990 1,015 970 1,008 8,000
2016/02/05 1,010 1,013 994 998 19,800
2016/02/04 1,079 1,079 1,021 1,035 17,500
2016/02/03 1,039 1,099 1,024 1,099 16,800
2016/02/02 1,056 1,085 1,047 1,047 14,100
2016/02/01 1,100 1,130 1,079 1,084 31,200
2016/01/29 1,020 1,057 1,016 1,041 11,400
2016/01/28 1,018 1,033 1,018 1,023 9,300
2016/01/27 1,025 1,029 1,000 1,029 18,200
2016/01/26 1,025 1,025 990 1,015 13,600
2016/01/25 1,028 1,030 1,002 1,025 13,300
2016/01/22 1,007 1,009 964 1,009 26,700
2016/01/21 1,010 1,031 950 950 24,900
2016/01/20 1,058 1,100 1,005 1,010 25,000
2016/01/19 1,049 1,049 999 1,028 33,500
2016/01/18 1,003 1,064 1,003 1,049 23,700
2016/01/15 1,125 1,139 1,071 1,077 13,500
2016/01/14 1,111 1,119 1,079 1,112 23,700
2016/01/13 1,179 1,179 1,138 1,159 20,900
2016/01/12 1,180 1,189 1,130 1,131 24,100
2016/01/08 1,220 1,225 1,190 1,207 14,700
2016/01/07 1,259 1,276 1,224 1,238 27,700
2016/01/06 1,298 1,324 1,264 1,275 22,300
2016/01/05 1,295 1,305 1,279 1,285 13,100
2016/01/04 1,340 1,340 1,290 1,295 26,000

このページの先頭へ