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
2019/12/30 1,230 1,270 1,222 1,270 12,800
2019/12/27 1,245 1,258 1,236 1,236 49,100
2019/12/26 1,260 1,270 1,252 1,269 64,200
2019/12/25 1,258 1,264 1,244 1,249 20,000
2019/12/24 1,265 1,267 1,237 1,259 20,600
2019/12/23 1,285 1,285 1,265 1,265 10,800
2019/12/20 1,252 1,287 1,252 1,282 11,600
2019/12/19 1,278 1,284 1,242 1,251 17,200
2019/12/18 1,273 1,282 1,256 1,271 10,500
2019/12/17 1,238 1,284 1,235 1,276 22,500
2019/12/16 1,218 1,236 1,218 1,225 10,600
2019/12/13 1,236 1,239 1,215 1,215 15,900
2019/12/12 1,235 1,264 1,210 1,215 38,800
2019/12/11 1,295 1,304 1,230 1,232 60,300
2019/12/10 1,313 1,322 1,295 1,296 18,300
2019/12/09 1,318 1,326 1,308 1,312 22,300
2019/12/06 1,353 1,353 1,297 1,313 46,000
2019/12/05 1,345 1,353 1,325 1,351 33,800
2019/12/04 1,347 1,380 1,317 1,333 78,700
2019/12/03 1,293 1,359 1,256 1,350 60,000
2019/12/02 1,362 1,379 1,270 1,295 177,500
2019/11/29 1,410 1,418 1,353 1,371 178,900
2019/11/28 1,341 1,461 1,313 1,408 906,600
2019/11/27 1,147 1,162 1,144 1,161 6,000
2019/11/26 1,156 1,156 1,126 1,136 10,900
2019/11/25 1,143 1,148 1,138 1,148 7,600
2019/11/22 1,140 1,140 1,121 1,127 10,500
2019/11/21 1,161 1,161 1,128 1,143 6,700
2019/11/20 1,162 1,169 1,155 1,161 3,100
2019/11/19 1,186 1,186 1,150 1,163 9,700
2019/11/18 1,178 1,187 1,158 1,179 6,400
2019/11/15 1,162 1,173 1,121 1,172 6,800
2019/11/14 1,135 1,220 1,131 1,163 20,800
2019/11/13 1,179 1,180 1,165 1,165 5,100
2019/11/12 1,168 1,183 1,168 1,180 6,400
2019/11/11 1,186 1,212 1,161 1,167 7,200
2019/11/08 1,203 1,204 1,185 1,185 5,100
2019/11/07 1,208 1,223 1,205 1,206 4,100
2019/11/06 1,205 1,207 1,199 1,207 3,200
2019/11/05 1,209 1,209 1,196 1,205 4,300
2019/11/01 1,185 1,190 1,175 1,190 2,900
2019/10/31 1,180 1,183 1,168 1,182 2,500
2019/10/30 1,182 1,182 1,160 1,177 5,900
2019/10/29 1,185 1,189 1,175 1,182 5,300
2019/10/28 1,170 1,190 1,161 1,190 6,100
2019/10/25 1,155 1,177 1,155 1,163 6,100
2019/10/24 1,144 1,161 1,135 1,161 10,900
2019/10/23 1,140 1,140 1,130 1,135 3,400
2019/10/21 1,148 1,148 1,129 1,137 2,200
2019/10/18 1,148 1,148 1,127 1,129 3,900
2019/10/17 1,143 1,148 1,130 1,148 2,400
2019/10/16 1,131 1,143 1,131 1,142 2,900
2019/10/15 1,105 1,128 1,105 1,128 1,500
2019/10/11 1,110 1,110 1,100 1,103 1,400
2019/10/10 1,123 1,123 1,102 1,114 3,500
2019/10/09 1,102 1,129 1,102 1,129 1,600
2019/10/08 1,119 1,125 1,102 1,105 3,400
2019/10/07 1,128 1,130 1,103 1,107 3,200
2019/10/04 1,130 1,133 1,118 1,121 2,200
2019/10/03 1,152 1,162 1,111 1,126 6,000
2019/10/02 1,152 1,169 1,152 1,168 4,600
2019/10/01 1,140 1,166 1,140 1,162 3,700
2019/09/30 1,138 1,138 1,127 1,136 1,700
2019/09/27 1,139 1,139 1,124 1,138 4,000
2019/09/26 1,112 1,139 1,111 1,139 5,700
2019/09/25 1,101 1,114 1,101 1,114 1,500
2019/09/24 1,097 1,112 1,097 1,110 2,400
2019/09/20 1,111 1,111 1,097 1,097 3,900
2019/09/19 1,086 1,100 1,085 1,100 5,200
2019/09/18 1,088 1,088 1,086 1,086 1,200
2019/09/17 1,084 1,087 1,078 1,086 2,600
2019/09/13 1,077 1,080 1,062 1,080 6,700
2019/09/12 1,068 1,068 1,059 1,068 3,800
2019/09/11 1,052 1,061 1,051 1,057 2,400
2019/09/10 1,078 1,083 1,056 1,056 4,100
2019/09/09 1,051 1,086 1,051 1,072 2,800
2019/09/06 1,065 1,076 1,062 1,068 4,500
2019/09/05 1,043 1,087 1,043 1,087 3,700
2019/09/04 1,045 1,052 1,029 1,034 7,100
2019/09/03 1,046 1,049 1,030 1,034 3,400
2019/09/02 1,044 1,046 1,040 1,041 900
2019/08/30 1,038 1,064 1,038 1,038 1,800
2019/08/29 1,018 1,049 1,000 1,042 13,700
2019/08/28 1,054 1,054 1,036 1,036 3,000
2019/08/27 1,058 1,070 1,043 1,056 3,000
2019/08/26 1,051 1,061 1,014 1,058 13,700
2019/08/23 1,066 1,120 1,066 1,081 3,800
2019/08/22 1,071 1,071 1,063 1,064 6,200
2019/08/21 1,088 1,088 1,077 1,077 1,800
2019/08/20 1,088 1,093 1,065 1,093 6,700
2019/08/19 1,092 1,092 1,058 1,058 6,700
2019/08/16 1,096 1,096 1,070 1,083 2,600
2019/08/15 1,100 1,106 1,052 1,079 10,900
2019/08/14 1,149 1,149 1,109 1,117 5,900
2019/08/13 1,097 1,107 1,031 1,092 27,300
2019/08/09 1,155 1,161 1,129 1,157 13,700
2019/08/08 1,112 1,137 1,112 1,131 2,300
2019/08/07 1,126 1,127 1,112 1,112 2,800
2019/08/06 1,083 1,135 1,083 1,126 13,100
2019/08/05 1,144 1,198 1,134 1,150 4,500
2019/08/02 1,172 1,185 1,156 1,174 5,600
2019/08/01 1,193 1,193 1,180 1,184 1,700
2019/07/31 1,205 1,210 1,194 1,199 3,800
2019/07/30 1,211 1,211 1,186 1,207 4,800
2019/07/29 1,185 1,210 1,185 1,202 3,500
2019/07/26 1,176 1,196 1,176 1,186 3,800
2019/07/25 1,209 1,225 1,181 1,190 22,000
2019/07/24 1,168 1,169 1,115 1,149 9,300
2019/07/23 1,149 1,155 1,111 1,138 9,600
2019/07/22 1,162 1,184 1,155 1,157 1,900
2019/07/19 1,177 1,177 1,150 1,154 4,400
2019/07/18 1,172 1,172 1,151 1,151 4,900
2019/07/17 1,165 1,194 1,165 1,172 2,300
2019/07/16 1,171 1,190 1,155 1,183 2,600
2019/07/12 1,184 1,188 1,183 1,186 2,400
2019/07/11 1,187 1,199 1,187 1,187 4,300
2019/07/10 1,200 1,204 1,194 1,196 3,100
2019/07/09 1,209 1,209 1,193 1,203 2,600
2019/07/08 1,184 1,209 1,184 1,209 8,000
2019/07/05 1,185 1,191 1,179 1,191 5,300
2019/07/04 1,172 1,183 1,158 1,183 6,700
2019/07/03 1,180 1,180 1,172 1,173 3,600
2019/07/02 1,182 1,182 1,173 1,178 3,200
2019/07/01 1,180 1,181 1,172 1,181 4,700
2019/06/28 1,168 1,171 1,161 1,171 4,600
2019/06/27 1,168 1,179 1,164 1,176 3,300
2019/06/26 1,155 1,169 1,150 1,165 7,700
2019/06/25 1,179 1,191 1,135 1,139 8,300
2019/06/24 1,136 1,200 1,126 1,200 7,700
2019/06/21 1,175 1,178 1,095 1,110 6,700
2019/06/20 1,178 1,180 1,162 1,176 3,000
2019/06/19 1,152 1,174 1,134 1,172 6,300
2019/06/18 1,160 1,168 1,160 1,162 7,300
2019/06/17 1,158 1,158 1,138 1,148 2,800
2019/06/14 1,160 1,160 1,136 1,151 6,400
2019/06/13 1,157 1,157 1,143 1,143 3,300
2019/06/12 1,150 1,160 1,144 1,151 8,800
2019/06/11 1,118 1,158 1,117 1,150 13,700
2019/06/10 1,080 1,117 1,080 1,113 2,700
2019/06/07 1,113 1,113 1,072 1,074 3,000
2019/06/06 1,122 1,127 1,098 1,103 8,200
2019/06/05 1,115 1,118 1,087 1,092 7,100
2019/06/04 1,070 1,117 1,050 1,117 6,700
2019/06/03 1,096 1,096 1,070 1,070 1,900
2019/05/31 1,122 1,123 1,110 1,110 2,700
2019/05/30 1,107 1,122 1,091 1,122 7,100
2019/05/29 1,106 1,132 1,101 1,113 4,400
2019/05/28 1,132 1,137 1,114 1,114 5,800
2019/05/27 1,118 1,134 1,118 1,133 3,500
2019/05/24 1,081 1,140 1,075 1,102 20,700
2019/05/23 1,123 1,123 1,101 1,101 4,200
2019/05/22 1,108 1,124 1,108 1,122 1,300
2019/05/21 1,136 1,136 1,108 1,120 4,800
2019/05/20 1,132 1,140 1,113 1,136 8,100
2019/05/17 1,115 1,125 1,087 1,117 7,300
2019/05/16 1,068 1,118 1,067 1,103 17,500
2019/05/15 1,171 1,180 1,100 1,106 52,300
2019/05/14 1,016 1,039 992 1,021 13,600
2019/05/13 1,047 1,069 1,045 1,046 3,100
2019/05/10 1,049 1,065 1,028 1,038 5,900
2019/05/09 1,051 1,074 1,036 1,036 4,100
2019/05/08 1,050 1,080 1,050 1,056 3,800
2019/05/07 1,052 1,074 1,032 1,068 4,400
2019/04/26 1,023 1,061 1,023 1,052 4,300
2019/04/25 1,029 1,078 1,024 1,069 5,100
2019/04/24 1,045 1,046 1,023 1,023 3,300
2019/04/23 1,047 1,073 1,032 1,040 2,400
2019/04/22 1,046 1,046 1,023 1,039 2,900
2019/04/19 1,086 1,086 1,040 1,046 7,300
2019/04/18 1,083 1,083 1,053 1,055 2,100
2019/04/17 1,075 1,081 1,075 1,079 1,700
2019/04/16 1,070 1,087 1,066 1,079 2,300
2019/04/15 1,080 1,080 1,060 1,074 8,200
2019/04/12 1,075 1,079 1,070 1,075 3,400
2019/04/11 1,057 1,089 1,057 1,073 3,200
2019/04/10 1,070 1,070 1,056 1,061 1,700
2019/04/09 1,067 1,076 1,062 1,075 1,800
2019/04/08 1,059 1,080 1,059 1,063 3,300
2019/04/05 1,059 1,073 1,058 1,064 2,100
2019/04/04 1,087 1,087 1,056 1,060 1,800
2019/04/03 1,062 1,078 1,052 1,077 4,200
2019/04/02 1,100 1,100 1,052 1,069 10,500
2019/04/01 1,082 1,106 1,065 1,088 11,800
2019/03/29 1,048 1,095 1,048 1,082 11,600
2019/03/28 1,054 1,072 1,012 1,051 7,000
2019/03/27 1,084 1,084 1,045 1,055 8,600
2019/03/26 1,042 1,090 1,041 1,085 15,400
2019/03/25 1,021 1,042 1,004 1,031 12,900
2019/03/22 1,031 1,149 1,029 1,051 32,800
2019/03/20 1,014 1,044 1,006 1,036 17,800
2019/03/19 1,004 1,021 995 1,010 11,900
2019/03/18 1,003 1,004 979 999 9,400
2019/03/15 994 1,015 993 1,009 11,300
2019/03/14 1,003 1,013 993 994 12,100
2019/03/13 1,011 1,011 994 1,001 4,900
2019/03/12 1,008 1,018 997 1,000 7,400
2019/03/11 952 996 944 990 7,500
2019/03/08 980 989 952 962 11,700
2019/03/07 993 999 980 989 10,600
2019/03/06 1,009 1,014 1,003 1,012 6,700
2019/03/05 1,013 1,014 997 1,008 7,900
2019/03/04 994 1,006 994 998 9,500
2019/03/01 982 1,021 981 992 8,400
2019/02/28 984 992 967 984 4,000
2019/02/27 972 995 968 984 10,900
2019/02/26 960 972 956 966 3,300
2019/02/25 945 973 941 960 5,800
2019/02/22 950 955 937 948 7,000
2019/02/21 962 962 939 950 7,200
2019/02/20 970 989 942 948 12,200
2019/02/19 984 991 932 951 26,800
2019/02/18 972 1,002 971 978 7,800
2019/02/15 985 1,005 962 967 22,100
2019/02/14 1,017 1,023 956 1,015 15,200
2019/02/13 1,033 1,043 1,023 1,023 12,300
2019/02/12 1,029 1,045 1,015 1,037 6,000
2019/02/08 1,004 1,041 1,000 1,039 15,300
2019/02/07 1,028 1,032 1,010 1,022 7,200
2019/02/06 1,022 1,031 1,006 1,031 8,200
2019/02/05 1,019 1,023 989 1,023 7,700
2019/02/04 1,010 1,020 1,003 1,013 9,300
2019/02/01 1,018 1,020 983 1,010 25,900
2019/01/31 1,000 1,013 970 992 42,300
2019/01/30 949 1,069 949 1,000 362,400
2019/01/29 919 920 908 919 5,200
2019/01/28 935 935 918 919 3,600
2019/01/25 925 941 924 929 3,000
2019/01/24 920 939 920 920 3,800
2019/01/23 923 941 917 924 11,500
2019/01/22 933 936 917 925 8,600
2019/01/21 948 948 921 926 2,700
2019/01/18 944 944 926 933 3,500
2019/01/17 938 945 925 943 6,400
2019/01/16 937 943 933 934 2,800
2019/01/15 945 946 933 934 3,000
2019/01/11 944 958 937 945 2,400
2019/01/10 944 947 922 938 8,100
2019/01/09 956 971 956 959 4,500
2019/01/08 960 963 948 952 5,500
2019/01/07 984 984 955 955 5,700
2019/01/04 912 980 912 967 6,500

このページの先頭へ