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

サイバーステップ(3810)の株価時系列情報

サイバーステップ(3810)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
2007/12/28 109,312 110,315 107,306 107,306 106
2007/12/27 113,322 125,357 109,312 113,322 632
2007/12/26 107,306 114,325 105,300 113,322 144
2007/12/25 112,321 115,328 104,298 107,306 149
2007/12/21 105,300 112,321 101,289 112,321 184
2007/12/20 107,306 109,312 102,292 103,295 104
2007/12/19 112,321 114,325 108,309 108,309 153
2007/12/18 110,315 117,334 110,315 114,325 160
2007/12/17 116,331 117,334 111,318 111,318 127
2007/12/14 127,363 128,366 119,340 120,343 127
2007/12/13 130,371 131,374 123,351 127,363 70
2007/12/12 128,366 132,377 127,363 131,374 107
2007/12/11 132,377 133,380 128,366 131,374 135
2007/12/10 139,397 139,397 131,374 133,380 176
2007/12/07 143,409 143,409 130,371 135,386 543
2007/12/06 129,369 144,412 125,357 143,409 679
2007/12/05 127,363 128,366 123,351 125,357 82
2007/12/04 133,380 134,383 128,366 128,366 114
2007/12/03 132,377 132,377 128,366 132,377 102
2007/11/30 129,369 132,377 125,357 126,360 215
2007/11/29 136,389 136,389 125,357 126,360 193
2007/11/28 125,357 130,371 119,340 129,369 132
2007/11/27 115,328 122,348 115,328 122,348 91
2007/11/26 121,345 123,351 118,337 121,345 113
2007/11/22 114,325 120,343 113,322 119,340 106
2007/11/21 122,348 126,360 115,328 118,337 87
2007/11/20 117,334 124,354 115,328 124,354 187
2007/11/19 133,380 133,380 125,357 125,357 153
2007/11/16 130,371 133,380 129,369 133,380 84
2007/11/15 139,397 141,403 134,383 135,386 212
2007/11/14 135,386 138,394 132,377 138,394 193
2007/11/13 127,363 138,394 127,363 130,371 147
2007/11/12 125,357 131,374 122,348 129,369 216
2007/11/09 138,394 138,394 132,377 135,386 168
2007/11/08 130,371 140,400 126,360 139,397 275
2007/11/07 141,403 149,426 130,371 130,371 331
2007/11/06 147,420 151,432 133,380 135,386 356
2007/11/05 156,446 157,449 146,417 146,417 330
2007/11/02 148,423 155,443 146,417 154,441 554
2007/11/01 156,446 159,455 147,420 147,420 452
2007/10/31 163,465 165,471 153,438 155,443 668
2007/10/30 174,497 175,500 160,458 162,464 1,377
2007/10/29 155,443 176,503 153,438 168,480 2,812
2007/10/26 145,415 154,441 140,400 152,435 329
2007/10/25 157,449 163,465 142,406 143,409 731
2007/10/24 158,452 166,474 152,435 156,446 1,206
2007/10/23 159,455 165,471 149,426 153,438 1,389
2007/10/22 140,400 147,420 135,386 146,417 421
2007/10/19 153,438 158,452 145,415 149,426 544
2007/10/18 142,406 152,435 138,394 152,435 779
2007/10/17 136,389 136,389 129,369 132,377 356
2007/10/16 137,392 143,409 135,386 137,392 498
2007/10/15 154,441 154,441 146,417 150,429 366
2007/10/12 152,435 152,435 144,412 144,412 406
2007/10/11 147,420 158,452 147,420 153,438 631
2007/10/10 171,488 171,488 148,423 155,443 758
2007/10/09 172,491 180,514 165,471 168,480 1,950
2007/10/05 145,415 160,458 141,403 159,455 3,321
2007/10/04 126,360 145,415 126,360 141,403 1,741
2007/10/03 116,331 127,363 116,331 125,357 283
2007/10/02 118,337 119,340 114,325 116,331 107
2007/10/01 114,325 123,351 114,325 117,334 385
2007/09/28 109,312 113,322 104,298 108,309 115
2007/09/27 106,303 110,315 101,289 108,309 206
2007/09/26 93,266 105,300 93,266 104,298 114
2007/09/25 90,257 96,274 90,257 95,071 31
2007/09/21 90,257 90,257 87,751 90,257 51
2007/09/20 93,266 93,266 88,351 91,260 53
2007/09/19 92,865 93,667 87,751 92,765 124
2007/09/18 96,474 96,675 91,260 91,461 122
2007/09/14 99,082 100,085 95,372 98,480 117
2007/09/13 110,315 110,315 98,480 98,480 191
2007/09/12 108,309 115,328 106,303 110,315 184
2007/09/11 111,318 111,318 106,303 109,312 58
2007/09/10 110,315 111,318 108,309 110,315 29
2007/09/07 109,312 114,325 108,309 114,325 29
2007/09/06 111,318 111,318 106,303 109,312 48
2007/09/05 118,337 118,337 112,321 113,322 48
2007/09/04 119,340 120,343 115,328 117,334 79
2007/09/03 117,334 123,351 116,331 122,348 47
2007/08/31 113,322 118,337 113,322 116,331 23
2007/08/30 116,331 116,331 114,325 115,328 18
2007/08/29 114,325 116,331 112,321 116,331 34
2007/08/28 114,325 118,337 114,325 118,337 24
2007/08/27 119,340 119,340 116,331 116,331 27
2007/08/24 118,337 118,337 117,334 117,334 8
2007/08/23 118,337 121,345 116,331 119,340 62
2007/08/22 105,300 113,322 105,300 111,318 63
2007/08/21 105,300 113,322 105,300 109,312 37
2007/08/20 112,321 114,325 109,312 109,312 59
2007/08/17 112,321 113,322 104,298 104,298 128
2007/08/16 116,331 117,334 106,303 113,322 139
2007/08/15 119,340 120,343 117,334 118,337 34
2007/08/14 119,340 120,343 118,337 119,340 23
2007/08/13 118,337 122,348 117,334 121,345 60
2007/08/10 119,340 122,348 115,328 120,343 91
2007/08/09 122,348 124,354 119,340 121,345 56
2007/08/08 121,345 121,345 117,334 119,340 97
2007/08/07 130,371 130,371 123,351 123,351 56
2007/08/06 125,357 128,366 122,348 128,366 74
2007/08/03 131,374 132,377 125,357 128,366 184
2007/08/02 133,380 134,383 131,374 133,380 48
2007/08/01 137,392 137,392 132,377 135,386 85
2007/07/31 137,392 139,397 136,389 138,394 85
2007/07/30 131,374 137,392 130,371 136,389 116
2007/07/27 130,371 138,394 127,363 135,386 177
2007/07/26 140,400 143,409 134,383 134,383 261
2007/07/25 142,406 144,412 141,403 143,409 110
2007/07/24 145,415 150,429 140,400 146,417 238
2007/07/23 152,435 152,435 146,417 147,420 62
2007/07/20 147,420 152,435 147,420 152,435 79
2007/07/19 151,432 155,443 149,426 149,426 134
2007/07/18 154,441 160,458 147,420 153,438 301
2007/07/17 167,477 167,477 155,443 155,443 258
2007/07/13 182,520 182,520 162,464 170,486 443
2007/07/12 189,540 195,558 172,491 176,503 2,122
2007/07/11 156,446 168,480 155,443 168,480 487
2007/07/10 147,420 149,426 146,417 148,423 83
2007/07/09 148,423 151,432 148,423 150,429 84
2007/07/06 147,420 152,435 147,420 150,429 80
2007/07/05 155,443 156,446 147,420 149,426 102
2007/07/04 157,449 158,452 155,443 157,449 20
2007/07/03 158,452 160,458 154,441 158,452 88
2007/07/02 157,449 160,458 155,443 155,443 61
2007/06/29 157,449 157,449 153,438 154,441 51
2007/06/28 153,438 156,446 153,438 156,446 56
2007/06/27 156,446 156,446 152,435 152,435 56
2007/06/26 159,455 160,458 156,446 156,446 61
2007/06/25 161,461 164,468 158,452 161,461 99
2007/06/22 167,477 168,480 162,464 166,474 40
2007/06/21 162,464 168,480 159,455 165,471 91
2007/06/20 165,471 168,480 159,455 162,464 163
2007/06/19 175,500 176,503 167,477 168,480 251
2007/06/18 164,468 176,503 164,468 175,500 424
2007/06/15 163,465 165,471 157,449 163,465 320
2007/06/14 165,471 165,471 153,438 158,452 394
2007/06/13 152,435 166,474 152,435 160,458 487
2007/06/12 148,423 154,441 148,423 150,429 132
2007/06/11 148,423 160,458 147,420 151,432 369
2007/06/08 150,429 151,432 146,417 149,426 63
2007/06/07 152,435 153,438 151,432 153,438 50
2007/06/06 146,417 155,443 146,417 155,443 79
2007/06/05 147,420 149,426 146,417 148,423 60
2007/06/04 155,443 155,443 146,417 148,423 234
2007/06/01 159,455 162,464 152,435 155,443 86
2007/05/31 163,465 165,471 156,446 160,458 126
2007/05/30 159,455 160,458 155,443 160,458 159
2007/05/29 153,438 165,471 151,432 158,452 525
2007/05/28 146,417 153,438 144,412 149,426 239
2007/05/25 139,397 146,417 136,389 143,409 148
2007/05/24 140,400 149,426 140,400 143,409 250
2007/05/23 143,409 143,409 136,389 138,394 185
2007/05/22 123,351 143,409 123,351 141,403 426
2007/05/21 121,345 126,360 121,345 123,351 123
2007/05/18 126,360 128,366 122,348 125,357 151
2007/05/17 132,377 135,386 128,366 129,369 162
2007/05/16 138,394 139,397 133,380 134,383 143
2007/05/15 145,415 149,426 137,392 140,400 288
2007/05/14 149,426 153,438 144,412 149,426 213
2007/05/11 151,432 151,432 147,420 150,429 101
2007/05/10 155,443 155,443 153,438 153,438 86
2007/05/09 152,435 157,449 152,435 153,438 150
2007/05/08 165,471 165,471 156,446 157,449 243
2007/05/07 163,465 168,480 162,464 163,465 513
2007/05/02 156,446 168,480 152,435 160,458 722
2007/05/01 152,435 154,441 149,426 153,438 108
2007/04/27 151,432 154,441 147,420 150,429 121
2007/04/26 151,432 156,446 150,429 154,441 210
2007/04/25 153,438 153,438 147,420 150,429 169
2007/04/24 143,409 155,443 141,403 155,443 354
2007/04/23 153,438 153,438 137,392 143,409 522
2007/04/20 161,461 162,464 151,432 155,443 311
2007/04/19 164,468 167,477 158,452 161,461 277
2007/04/18 172,491 172,491 157,449 162,464 419
2007/04/17 174,497 174,497 166,474 172,491 441
2007/04/16 182,520 184,526 170,486 174,497 1,480
2007/04/13 220,629 224,640 209,598 210,601 255
2007/04/12 218,623 225,643 216,617 220,629 167
2007/04/11 219,626 225,643 215,614 218,623 127
2007/04/10 217,620 220,629 214,611 219,626 174
2007/04/09 226,646 226,646 218,623 220,629 145
2007/04/06 238,680 239,683 220,629 224,640 202
2007/04/05 234,669 242,692 230,657 235,672 371
2007/04/04 228,652 234,669 228,652 233,666 238
2007/04/03 222,634 227,649 218,623 227,649 159
2007/04/02 237,678 239,683 225,643 226,646 242
2007/03/30 234,669 241,689 232,663 236,675 704
2007/03/29 220,629 231,660 215,614 230,657 460
2007/03/28 219,626 223,637 217,620 222,634 152
2007/03/27 214,611 218,623 214,611 216,617 80
2007/03/26 212,607 222,634 211,604 213,608 205
2007/03/23 215,614 216,617 205,586 211,604 184
2007/03/22 225,643 230,657 214,611 214,611 577
2007/03/20 212,607 219,626 209,598 217,620 263
2007/03/19 202,578 218,623 191,546 216,617 547
2007/03/16 205,586 206,589 198,566 202,578 164
2007/03/15 209,598 209,598 203,581 203,581 127
2007/03/14 205,586 207,592 201,575 203,581 202
2007/03/13 220,629 220,629 212,607 213,608 99
2007/03/12 224,640 225,643 219,626 220,629 56
2007/03/09 221,631 223,637 217,620 217,620 155
2007/03/08 212,607 224,640 211,604 224,640 126
2007/03/07 228,652 230,657 216,617 217,620 166
2007/03/06 202,578 225,643 202,578 224,640 247
2007/03/05 220,629 220,629 203,581 206,589 295
2007/03/02 228,652 231,660 221,631 228,652 192
2007/03/01 241,689 242,692 227,649 232,663 329
2007/02/28 230,657 247,706 230,657 236,675 911
2007/02/27 266,760 274,783 259,740 262,749 298
2007/02/26 271,774 277,792 269,769 270,772 489
2007/02/23 271,774 273,780 265,757 268,766 279
2007/02/22 262,749 278,795 262,749 275,786 951
2007/02/21 259,740 260,743 252,721 260,743 171
2007/02/20 261,746 261,746 253,724 259,740 112
2007/02/19 265,757 269,769 257,734 258,737 131
2007/02/16 255,728 263,751 255,728 261,746 175
2007/02/15 257,734 262,749 248,709 251,718 333
2007/02/14 255,728 261,746 251,718 260,743 223
2007/02/13 265,757 265,757 259,740 259,740 168
2007/02/09 264,754 270,772 259,740 270,772 149
2007/02/08 276,789 276,789 265,757 265,757 164
2007/02/07 276,789 284,812 268,766 274,783 210
2007/02/06 266,760 278,795 266,760 275,786 254
2007/02/05 266,760 274,783 264,754 267,763 182
2007/02/02 278,795 278,795 265,757 268,766 335
2007/02/01 281,803 284,812 272,777 274,783 197
2007/01/31 278,795 286,818 271,774 276,789 505
2007/01/30 310,886 310,886 277,792 277,792 684
2007/01/29 305,871 315,900 304,870 305,871 209
2007/01/26 305,871 315,900 298,852 307,877 421
2007/01/25 331,946 338,966 296,846 304,870 1,402
2007/01/24 314,897 331,946 312,892 326,932 1,655
2007/01/23 310,886 317,906 301,861 309,883 362
2007/01/22 324,926 335,958 312,892 315,900 1,392
2007/01/19 297,849 326,932 295,844 319,912 1,473
2007/01/18 285,815 302,864 285,815 300,858 1,279
2007/01/17 277,792 292,835 276,789 287,821 743
2007/01/16 286,818 293,838 261,746 275,786 1,025
2007/01/15 302,864 319,912 275,786 282,806 1,379
2007/01/12 283,809 316,903 273,780 307,877 1,721
2007/01/11 259,740 298,852 252,721 298,852 1,065
2007/01/10 267,763 274,783 257,734 258,737 323
2007/01/09 256,731 272,777 251,718 268,766 261
2007/01/05 260,743 265,757 249,712 256,731 290
2007/01/04 269,769 269,769 259,740 264,754 182

このページの先頭へ