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
2020/12/30 2,782 2,782 2,681 2,692 288,100
2020/12/29 2,820 2,832 2,606 2,785 502,100
2020/12/29 1 -> 2.00 分割
2020/12/28 5,670 5,670 5,370 5,410 216,700
2020/12/25 5,460 5,630 5,300 5,620 207,200
2020/12/24 5,580 5,660 5,380 5,450 376,700
2020/12/23 5,470 5,650 5,260 5,540 511,500
2020/12/22 5,300 6,010 5,250 5,370 1,059,300
2020/12/21 5,570 5,650 5,220 5,300 536,600
2020/12/18 6,100 6,130 5,600 5,620 520,300
2020/12/17 6,220 6,270 5,930 6,050 336,900
2020/12/16 6,010 6,220 5,720 6,040 786,100
2020/12/15 6,500 6,660 5,980 6,110 587,400
2020/12/14 6,780 7,000 6,430 6,460 610,700
2020/12/11 6,720 7,130 6,540 6,830 1,160,800
2020/12/10 6,060 6,730 6,010 6,590 991,000
2020/12/09 5,880 6,120 5,680 6,000 646,200
2020/12/08 5,600 6,120 5,600 5,910 984,800
2020/12/07 6,260 6,450 5,650 5,650 1,017,900
2020/12/04 7,090 7,340 6,310 6,620 1,235,200
2020/12/03 7,580 7,700 6,880 6,890 975,000
2020/12/02 7,260 7,850 6,850 7,550 1,542,100
2020/12/01 6,680 7,540 6,540 7,410 1,180,900
2020/11/30 6,630 6,700 6,400 6,670 637,600
2020/11/27 6,180 6,650 6,170 6,430 773,500
2020/11/26 6,010 6,280 5,800 6,230 644,900
2020/11/25 5,530 5,900 5,480 5,820 443,100
2020/11/24 5,600 5,690 5,480 5,590 347,500
2020/11/20 5,250 5,430 5,150 5,430 363,400
2020/11/19 5,130 5,470 5,080 5,170 613,300
2020/11/18 5,010 5,400 5,010 5,210 763,500
2020/11/17 4,810 4,925 4,525 4,795 1,023,100
2020/11/16 4,780 4,950 4,725 4,950 629,700
2020/11/13 4,445 4,525 4,220 4,250 507,000
2020/11/12 4,195 4,400 4,155 4,390 469,700
2020/11/11 3,850 4,215 3,805 4,125 432,500
2020/11/10 4,350 4,365 3,960 4,035 875,900
2020/11/09 4,340 4,590 4,280 4,490 757,800
2020/11/06 4,285 4,375 4,120 4,200 702,300
2020/11/05 4,010 4,285 4,010 4,230 981,300
2020/11/04 3,785 3,965 3,655 3,925 670,200
2020/11/02 3,700 3,825 3,610 3,645 288,200
2020/10/30 3,615 3,760 3,540 3,715 396,200
2020/10/29 3,370 3,730 3,350 3,685 512,700
2020/10/28 3,415 3,505 3,330 3,370 437,400
2020/10/27 3,260 3,560 3,260 3,410 507,100
2020/10/26 3,805 3,875 3,470 3,470 392,400
2020/10/23 3,640 3,795 3,415 3,735 594,700
2020/10/22 3,765 3,825 3,595 3,700 586,500
2020/10/21 3,800 3,960 3,750 3,815 730,500
2020/10/20 3,525 4,000 3,505 3,925 1,505,700
2020/10/19 3,820 3,850 3,395 3,455 1,426,200
2020/10/16 4,150 4,745 3,580 3,960 3,778,100
2020/10/15 3,850 4,225 3,810 4,125 1,358,400
2020/10/14 3,750 4,015 3,645 3,840 1,382,300
2020/10/13 3,500 3,795 3,430 3,780 826,400
2020/10/12 3,410 3,560 3,320 3,555 419,400
2020/10/09 3,330 3,340 3,155 3,315 596,100
2020/10/08 3,290 3,425 3,225 3,385 720,200
2020/10/07 3,000 3,245 2,979 3,195 708,600
2020/10/06 3,015 3,035 2,890 2,985 460,400
2020/10/05 2,826 3,065 2,826 3,015 638,500
2020/10/02 2,800 2,965 2,727 2,744 661,100
2020/09/30 2,723 2,860 2,662 2,820 494,300
2020/09/29 2,638 2,770 2,575 2,644 350,600
2020/09/28 2,820 2,877 2,531 2,640 616,800
2020/09/25 2,532 2,792 2,520 2,772 617,200
2020/09/24 2,371 2,514 2,345 2,467 376,800
2020/09/23 2,334 2,380 2,267 2,355 180,600
2020/09/18 2,235 2,359 2,224 2,334 258,300
2020/09/17 2,218 2,237 2,163 2,228 131,800
2020/09/16 2,222 2,224 2,114 2,196 173,300
2020/09/15 2,140 2,205 2,122 2,195 260,500
2020/09/14 2,060 2,135 2,017 2,115 183,700
2020/09/11 1,926 2,001 1,912 1,993 146,700
2020/09/10 1,943 1,955 1,903 1,920 46,200
2020/09/09 1,890 1,945 1,889 1,921 84,300
2020/09/08 1,876 1,936 1,841 1,912 106,000
2020/09/07 1,940 1,956 1,862 1,876 88,400
2020/09/04 1,854 1,922 1,835 1,895 84,700
2020/09/03 1,924 1,931 1,880 1,906 64,200
2020/09/02 1,900 1,959 1,896 1,913 141,400
2020/09/01 1,852 1,898 1,840 1,898 80,300
2020/08/31 1,818 1,880 1,818 1,851 86,800
2020/08/28 1,891 1,909 1,774 1,800 176,000
2020/08/27 1,965 1,975 1,904 1,912 109,100
2020/08/26 1,950 1,987 1,945 1,972 63,500
2020/08/25 1,995 1,995 1,943 1,953 84,300
2020/08/24 2,018 2,033 1,967 1,978 79,300
2020/08/21 1,984 2,008 1,942 1,999 107,900
2020/08/20 2,027 2,034 1,975 1,983 116,700
2020/08/19 1,974 2,049 1,948 2,047 188,500
2020/08/18 1,958 2,004 1,932 1,985 135,500
2020/08/17 2,028 2,030 1,927 1,944 226,400
2020/08/14 2,068 2,092 2,002 2,038 364,100
2020/08/13 2,088 2,168 2,056 2,162 182,400
2020/08/12 2,047 2,074 2,011 2,063 77,500
2020/08/11 2,025 2,077 1,977 2,065 85,300
2020/08/07 2,071 2,076 2,013 2,030 49,200
2020/08/06 2,057 2,082 2,035 2,081 56,000
2020/08/05 2,013 2,093 2,010 2,085 74,900
2020/08/04 2,090 2,130 2,005 2,035 86,600
2020/08/03 1,998 2,063 1,950 2,049 140,300
2020/07/31 2,111 2,111 2,002 2,006 146,400
2020/07/30 2,244 2,244 1,992 2,139 368,700
2020/07/29 2,380 2,385 2,182 2,215 646,200
2020/07/28 2,236 2,295 2,225 2,250 90,800
2020/07/27 2,200 2,277 2,176 2,253 90,000
2020/07/22 2,236 2,240 2,166 2,220 122,400
2020/07/21 2,265 2,286 2,207 2,239 188,700
2020/07/20 2,250 2,309 2,181 2,293 212,000
2020/07/17 2,176 2,226 2,138 2,226 133,000
2020/07/16 2,217 2,260 2,120 2,159 182,600
2020/07/15 2,266 2,350 2,186 2,215 623,300
2020/07/14 2,150 2,210 2,034 2,071 182,300
2020/07/13 2,167 2,185 2,109 2,148 116,100
2020/07/10 2,078 2,158 2,038 2,117 155,000
2020/07/09 2,192 2,245 2,023 2,044 194,700
2020/07/08 2,072 2,186 2,040 2,168 158,500
2020/07/07 2,066 2,097 1,985 2,088 118,600
2020/07/06 1,943 2,106 1,943 2,088 172,700
2020/07/03 1,921 1,968 1,880 1,917 114,700
2020/07/02 2,009 2,017 1,870 1,941 225,800
2020/07/01 2,204 2,218 1,980 1,985 257,000
2020/06/30 2,110 2,229 2,074 2,181 237,500
2020/06/29 2,141 2,210 2,061 2,066 197,300
2020/06/26 2,359 2,359 2,148 2,191 330,700
2020/06/25 2,490 2,500 2,283 2,309 483,300
2020/06/24 2,300 2,467 2,291 2,450 571,200
2020/06/23 2,016 2,328 1,985 2,267 680,500
2020/06/22 2,038 2,078 1,993 2,007 183,900
2020/06/19 1,830 2,090 1,830 2,077 533,700
2020/06/18 1,829 1,829 1,758 1,820 58,100
2020/06/17 1,750 1,830 1,750 1,830 105,600
2020/06/16 1,680 1,771 1,680 1,748 79,500
2020/06/15 1,715 1,750 1,636 1,643 66,300
2020/06/12 1,584 1,756 1,582 1,748 90,400
2020/06/11 1,723 1,776 1,672 1,673 85,800
2020/06/10 1,709 1,730 1,691 1,728 32,300
2020/06/09 1,654 1,732 1,654 1,732 72,500
2020/06/08 1,672 1,685 1,628 1,665 67,700
2020/06/05 1,700 1,745 1,652 1,668 93,300
2020/06/04 1,736 1,765 1,669 1,701 66,500
2020/06/03 1,799 1,808 1,696 1,726 88,500
2020/06/02 1,802 1,816 1,774 1,795 58,900
2020/06/01 1,795 1,834 1,755 1,825 115,400
2020/05/29 1,670 1,814 1,658 1,796 143,500
2020/05/28 1,714 1,714 1,621 1,655 74,900
2020/05/27 1,674 1,748 1,643 1,700 113,200
2020/05/26 1,861 1,861 1,682 1,698 194,800
2020/05/25 1,839 1,888 1,800 1,840 146,400
2020/05/22 1,719 1,845 1,717 1,828 250,400
2020/05/21 1,728 1,770 1,655 1,707 300,600
2020/05/20 1,451 1,584 1,438 1,571 143,700
2020/05/19 1,525 1,527 1,425 1,433 80,500
2020/05/18 1,525 1,530 1,439 1,485 136,000
2020/05/15 1,510 1,569 1,377 1,475 526,800
2020/05/14 1,351 1,351 1,262 1,270 27,300
2020/05/13 1,312 1,353 1,285 1,351 52,300
2020/05/12 1,281 1,358 1,281 1,325 37,400
2020/05/11 1,339 1,347 1,282 1,298 36,500
2020/05/08 1,339 1,348 1,286 1,339 58,200
2020/05/07 1,263 1,337 1,260 1,337 63,500
2020/05/01 1,238 1,293 1,215 1,244 52,400
2020/04/30 1,330 1,330 1,239 1,239 55,600
2020/04/28 1,315 1,320 1,256 1,295 90,700
2020/04/27 1,284 1,373 1,260 1,297 178,200
2020/04/24 1,250 1,261 1,220 1,255 29,700
2020/04/23 1,201 1,286 1,200 1,254 113,600
2020/04/22 1,181 1,231 1,119 1,211 120,400
2020/04/21 1,300 1,322 1,164 1,211 388,600
2020/04/20 1,120 1,123 1,088 1,106 26,100
2020/04/17 1,080 1,119 1,080 1,096 37,300
2020/04/16 1,041 1,080 1,041 1,080 21,900
2020/04/15 1,030 1,056 1,018 1,049 28,000
2020/04/14 1,018 1,038 988 1,030 29,400
2020/04/13 1,026 1,026 989 1,018 26,200
2020/04/10 979 988 950 968 18,700
2020/04/09 1,009 1,040 952 973 44,000
2020/04/08 989 1,070 989 1,018 66,700
2020/04/07 1,011 1,034 960 1,013 73,500
2020/04/06 953 1,035 953 994 235,300
2020/04/03 905 980 892 938 354,900
2020/04/02 833 854 820 830 16,600
2020/04/01 907 907 863 863 9,800
2020/03/31 892 932 892 917 7,500
2020/03/30 936 946 904 907 10,900
2020/03/27 915 948 885 943 14,400
2020/03/26 917 922 900 913 6,700
2020/03/25 899 918 831 917 17,300
2020/03/24 807 878 805 859 16,600
2020/03/23 798 831 762 779 28,700
2020/03/19 847 847 787 800 44,500
2020/03/18 865 873 817 823 42,500
2020/03/17 864 898 852 875 31,200
2020/03/16 900 991 900 918 90,900
2020/03/13 700 893 668 893 32,700
2020/03/12 771 792 741 743 15,200
2020/03/11 794 833 781 782 13,900
2020/03/10 750 821 750 792 26,200
2020/03/09 865 874 792 800 22,400
2020/03/06 870 900 870 875 20,100
2020/03/05 884 914 871 877 14,100
2020/03/04 872 893 869 869 9,800
2020/03/03 913 918 872 872 13,500
2020/03/02 852 913 852 901 12,100
2020/02/28 900 910 865 867 17,700
2020/02/27 960 972 914 914 22,600
2020/02/26 944 959 928 959 13,500
2020/02/25 997 1,002 950 951 23,100
2020/02/21 1,030 1,044 1,010 1,017 9,200
2020/02/20 1,065 1,065 1,040 1,040 6,000
2020/02/19 1,035 1,051 1,035 1,043 6,500
2020/02/18 1,039 1,039 1,020 1,035 12,700
2020/02/17 1,057 1,057 1,025 1,039 12,900
2020/02/14 1,045 1,163 1,045 1,073 66,600
2020/02/13 1,116 1,162 1,108 1,146 11,700
2020/02/12 1,135 1,135 1,100 1,127 10,300
2020/02/10 1,145 1,147 1,127 1,131 6,600
2020/02/07 1,174 1,174 1,136 1,145 5,600
2020/02/06 1,150 1,185 1,143 1,174 9,300
2020/02/05 1,162 1,162 1,139 1,150 3,400
2020/02/04 1,120 1,162 1,099 1,160 14,900
2020/02/03 1,102 1,126 1,097 1,120 11,600
2020/01/31 1,138 1,167 1,122 1,158 8,300
2020/01/30 1,151 1,151 1,105 1,133 15,400
2020/01/29 1,179 1,195 1,157 1,160 5,400
2020/01/28 1,187 1,197 1,130 1,178 11,700
2020/01/27 1,217 1,232 1,205 1,205 10,600
2020/01/24 1,255 1,255 1,235 1,237 6,900
2020/01/23 1,271 1,271 1,232 1,255 13,000
2020/01/22 1,289 1,291 1,269 1,269 10,300
2020/01/21 1,292 1,307 1,271 1,293 7,600
2020/01/20 1,262 1,304 1,262 1,286 13,500
2020/01/17 1,275 1,275 1,242 1,268 8,500
2020/01/16 1,263 1,290 1,263 1,272 15,400
2020/01/15 1,270 1,275 1,249 1,263 9,200
2020/01/14 1,240 1,270 1,233 1,268 13,300
2020/01/10 1,249 1,259 1,222 1,245 16,400
2020/01/09 1,219 1,252 1,217 1,250 14,000
2020/01/08 1,257 1,257 1,200 1,217 21,000
2020/01/07 1,246 1,269 1,246 1,255 19,100
2020/01/06 1,232 1,263 1,218 1,259 11,100

このページの先頭へ