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
2008/12/30 39,813 40,265 39,713 40,265 15
2008/12/29 39,914 39,914 37,207 39,512 40
2008/12/26 41,469 41,469 39,412 39,914 49
2008/12/25 42,120 42,120 39,211 41,869 34
2008/12/24 43,774 43,774 42,020 42,020 47
2008/12/22 46,031 46,031 45,780 45,780 17
2008/12/19 43,123 44,828 43,123 44,828 17
2008/12/18 44,026 45,029 43,123 45,029 18
2008/12/17 46,231 46,282 43,123 44,026 54
2008/12/16 47,084 47,134 46,231 46,282 12
2008/12/15 46,332 47,134 45,631 47,134 22
2008/12/12 47,234 47,285 46,683 46,733 9
2008/12/11 49,441 49,541 47,836 49,140 66
2008/12/10 49,742 49,742 49,441 49,441 17
2008/12/09 48,137 48,538 46,933 46,933 39
2008/12/08 46,783 47,535 46,783 47,535 23
2008/12/05 47,034 47,034 45,129 46,733 25
2008/12/04 46,231 47,084 45,330 47,084 26
2008/12/03 47,134 47,936 46,833 47,887 23
2008/12/02 48,990 48,990 45,530 46,833 62
2008/12/01 51,647 51,647 47,836 49,541 24
2008/11/28 50,544 51,547 49,240 50,644 34
2008/11/27 52,550 53,453 50,544 53,453 31
2008/11/26 55,759 55,759 55,558 55,558 3
2008/11/25 55,759 55,759 52,650 55,759 30
2008/11/21 55,859 57,263 55,357 57,263 4
2008/11/20 56,160 58,667 55,257 58,667 13
2008/11/19 58,567 58,667 56,160 58,667 10
2008/11/18 59,169 59,169 59,169 59,169 4
2008/11/17 60,372 60,673 60,172 60,673 4
2008/11/14 62,178 62,178 60,974 61,977 6
2008/11/13 62,077 62,077 59,771 61,777 9
2008/11/12 64,684 65,186 63,079 63,079 17
2008/11/11 67,693 67,693 64,684 64,684 35
2008/11/10 67,091 67,693 67,091 67,693 7
2008/11/07 66,088 66,189 64,684 66,088 5
2008/11/06 67,192 67,693 67,192 67,693 9
2008/11/05 66,991 68,195 66,590 68,195 38
2008/11/04 66,389 67,192 66,189 66,690 9
2008/10/31 68,195 68,195 66,088 66,088 10
2008/10/30 64,183 65,186 63,079 64,584 16
2008/10/29 71,202 71,202 67,192 67,192 12
2008/10/28 69,699 69,699 63,681 65,186 18
2008/10/24 83,237 83,237 80,730 81,733 5
2008/10/23 83,037 84,040 80,028 82,034 37
2008/10/22 82,134 86,246 80,228 83,739 64
2008/10/21 72,205 80,128 72,205 80,128 139
2008/10/20 72,205 72,205 70,702 72,205 54
2008/10/17 62,178 67,192 62,178 67,192 42
2008/10/16 57,464 62,178 57,464 62,178 62
2008/10/15 52,951 57,965 52,951 57,965 35
2008/10/14 51,146 52,851 50,945 52,851 16
2008/10/10 46,131 48,939 42,923 48,939 39
2008/10/09 46,432 48,137 45,530 46,532 55
2008/10/08 51,046 52,650 50,544 50,544 39
2008/10/07 56,059 56,561 55,558 55,558 49
2008/10/06 63,982 63,982 59,570 60,573 31
2008/10/03 65,687 66,389 63,982 63,982 21
2008/10/02 68,195 70,201 67,492 67,492 17
2008/10/01 68,495 70,000 68,395 69,198 15
2008/09/30 65,486 67,492 65,486 66,891 28
2008/09/29 70,602 70,602 68,897 68,897 11
2008/09/26 69,398 71,704 69,398 71,704 6
2008/09/25 69,398 69,398 68,395 68,897 8
2008/09/24 74,312 74,312 69,498 69,498 23
2008/09/22 80,028 80,028 75,014 75,014 16
2008/09/19 71,804 80,228 71,804 80,028 66
2008/09/18 68,195 73,810 68,195 72,807 26
2008/09/17 65,186 69,699 64,684 69,699 27
2008/09/16 66,189 69,799 64,684 64,684 59
2008/09/12 69,699 69,699 69,699 69,699 1
2008/09/11 70,201 70,401 69,699 69,699 7
2008/09/10 70,301 71,202 70,301 70,702 12
2008/09/09 70,301 71,102 70,301 70,702 9
2008/09/08 73,409 74,211 71,202 71,303 18
2008/09/05 75,315 75,315 69,699 74,011 51
2008/09/04 81,532 81,532 79,327 79,327 8
2008/09/03 81,432 81,532 81,432 81,532 2
2008/09/02 83,839 84,140 83,839 84,140 9
2008/09/01 80,228 84,240 80,228 84,240 2
2008/08/29 84,240 84,240 83,237 83,237 14
2008/08/28 85,243 85,243 78,424 84,240 23
2008/08/27 86,948 87,249 85,243 85,243 22
2008/08/26 87,249 87,249 87,249 87,249 13
2008/08/25 86,046 87,249 85,043 87,249 35
2008/08/22 87,550 87,550 84,240 85,043 19
2008/08/21 87,950 88,251 87,249 88,151 12
2008/08/20 88,251 89,053 88,251 88,251 15
2008/08/19 89,254 89,254 85,243 88,251 23
2008/08/18 85,243 89,254 83,237 89,254 26
2008/08/15 85,243 85,243 82,936 85,243 27
2008/08/14 83,237 85,043 82,234 84,742 32
2008/08/13 83,237 83,237 81,231 82,234 15
2008/08/12 79,626 84,240 79,626 83,237 25
2008/08/11 77,722 79,626 77,722 79,626 16
2008/08/08 73,810 78,123 72,707 77,722 44
2008/08/07 73,710 74,713 73,710 73,710 14
2008/08/06 75,114 75,114 73,208 73,710 28
2008/08/05 78,725 78,725 68,696 71,102 75
2008/08/04 82,736 82,736 80,730 80,730 13
2008/08/01 84,240 84,240 80,730 80,730 21
2008/07/31 89,254 89,254 82,234 85,243 33
2008/07/30 90,257 90,257 89,254 89,254 20
2008/07/29 91,260 91,260 89,254 89,254 18
2008/07/28 91,962 91,962 88,953 91,260 31
2008/07/25 88,251 89,254 87,751 88,953 33
2008/07/24 82,234 89,756 82,234 89,053 71
2008/07/23 80,429 82,736 80,228 81,733 38
2008/07/22 83,237 83,237 82,234 83,237 135
2008/07/16 63,180 63,180 63,180 63,180 109
2008/07/15 79,226 79,226 70,903 73,208 44
2008/07/14 73,309 78,223 73,309 78,223 21
2008/07/11 76,217 76,418 74,211 75,415 17
2008/07/10 70,702 75,716 70,702 75,716 29
2008/07/09 70,802 72,105 70,702 71,704 23
2008/07/08 71,303 71,303 71,202 71,202 3
2008/07/07 73,309 73,309 70,802 72,607 8
2008/07/04 73,008 73,309 71,303 72,306 28
2008/07/03 73,710 73,710 73,309 73,309 2
2008/07/02 75,114 75,214 72,907 73,910 20
2008/07/01 73,208 75,214 72,306 75,114 14
2008/06/30 73,810 75,214 72,205 75,214 16
2008/06/27 75,214 77,220 74,211 77,220 59
2008/06/26 79,526 79,526 78,324 78,324 21
2008/06/25 79,226 79,226 78,223 78,424 11
2008/06/24 80,228 80,730 78,725 80,228 7
2008/06/23 78,223 79,727 78,223 79,727 17
2008/06/20 82,134 82,234 81,231 81,231 23
2008/06/19 83,237 83,338 82,535 82,635 9
2008/06/18 84,240 84,240 83,237 83,237 18
2008/06/17 82,234 83,739 82,234 83,739 19
2008/06/16 80,930 82,936 80,930 81,332 17
2008/06/13 81,332 82,635 81,031 81,031 10
2008/06/12 82,635 83,237 82,234 82,234 20
2008/06/11 82,635 83,237 81,933 82,736 10
2008/06/10 83,137 83,137 81,933 82,335 22
2008/06/09 83,237 85,143 81,833 85,143 47
2008/06/06 87,249 87,450 86,246 86,246 42
2008/06/05 89,254 89,254 88,953 89,254 26
2008/06/04 88,853 90,257 88,853 89,254 18
2008/06/03 91,762 91,762 90,257 90,859 13
2008/06/02 90,257 91,762 89,354 91,762 42
2008/05/30 92,062 92,062 87,350 89,856 75
2008/05/29 92,163 92,163 90,859 92,163 23
2008/05/28 95,172 95,172 91,762 93,166 27
2008/05/27 95,774 96,174 94,570 96,174 6
2008/05/26 97,177 97,177 95,172 96,775 29
2008/05/23 96,174 97,076 96,174 96,976 42
2008/05/22 95,272 95,473 94,269 95,372 24
2008/05/21 96,274 96,274 95,172 95,272 58
2008/05/20 98,280 98,280 96,775 96,976 37
2008/05/19 96,876 98,781 96,274 96,274 51
2008/05/16 95,774 97,277 94,871 95,774 33
2008/05/15 95,272 97,076 94,470 94,771 51
2008/05/14 96,274 96,274 92,263 93,667 82
2008/05/13 97,578 102,292 94,570 96,675 189
2008/05/12 93,768 99,784 93,266 97,277 75
2008/05/09 96,474 97,477 92,664 93,768 44
2008/05/08 89,655 97,177 89,655 92,564 94
2008/05/07 89,354 90,257 88,953 89,856 40
2008/05/02 88,351 88,953 87,751 88,953 16
2008/05/01 88,853 88,853 86,748 87,249 48
2008/04/30 85,243 88,953 85,243 88,953 125
2008/04/28 89,956 89,956 86,948 87,950 24
2008/04/25 90,257 91,260 88,953 89,956 48
2008/04/24 88,753 89,254 87,249 89,254 67
2008/04/23 89,254 92,263 85,243 88,151 121
2008/04/22 91,160 91,160 87,249 89,254 20
2008/04/21 91,661 92,263 90,257 90,257 24
2008/04/18 91,360 91,360 89,254 90,658 61
2008/04/17 91,260 92,363 90,257 91,360 71
2008/04/16 89,756 92,263 89,756 91,260 45
2008/04/15 85,745 88,251 85,745 87,751 20
2008/04/14 86,246 86,246 85,243 85,745 21
2008/04/11 86,748 87,850 84,240 87,850 31
2008/04/10 86,848 88,251 86,246 86,848 11
2008/04/09 86,647 87,049 86,647 87,049 25
2008/04/08 90,357 90,357 89,756 89,756 6
2008/04/07 91,160 91,360 89,856 91,360 13
2008/04/04 93,266 93,366 91,661 91,661 33
2008/04/03 92,062 96,775 92,062 96,274 26
2008/04/02 95,272 96,074 92,865 93,667 20
2008/04/01 95,673 97,678 93,567 93,567 10
2008/03/31 95,774 95,774 91,762 92,664 16
2008/03/28 100,286 100,286 97,477 97,778 11
2008/03/27 101,289 103,295 99,283 100,286 51
2008/03/26 90,458 98,681 90,458 98,681 27
2008/03/25 89,756 91,260 88,753 91,260 30
2008/03/24 87,751 90,257 85,243 89,555 36
2008/03/21 87,350 89,756 87,249 89,756 12
2008/03/19 92,363 92,363 84,341 86,347 32
2008/03/18 88,151 89,555 86,748 86,748 33
2008/03/17 87,751 87,751 84,240 87,249 52
2008/03/14 88,753 92,765 88,753 89,254 57
2008/03/13 95,473 95,473 87,450 88,452 47
2008/03/12 97,277 98,280 95,071 96,274 34
2008/03/11 89,756 97,778 89,354 97,778 34
2008/03/10 96,274 96,274 90,759 90,759 42
2008/03/07 103,295 103,295 99,283 100,286 24
2008/03/06 99,784 104,298 99,784 102,292 25
2008/03/05 101,289 102,292 98,681 101,289 51
2008/03/04 106,303 108,309 103,295 103,295 56
2008/03/03 114,325 114,325 108,309 108,309 44
2008/02/29 117,334 119,340 114,325 119,340 55
2008/02/28 112,321 117,334 111,318 114,325 96
2008/02/27 114,325 115,328 112,321 112,321 85
2008/02/26 120,343 120,343 113,322 116,331 64
2008/02/25 120,343 120,343 115,328 118,337 90
2008/02/22 118,337 129,369 113,322 119,340 355
2008/02/21 106,303 123,351 106,303 116,331 314
2008/02/20 106,303 110,315 103,295 103,295 100
2008/02/19 109,312 114,325 105,300 110,315 90
2008/02/18 108,309 117,334 106,303 108,309 156
2008/02/15 98,280 107,306 98,280 106,303 155
2008/02/14 94,771 98,280 94,771 97,277 80
2008/02/13 92,163 95,774 92,163 92,765 103
2008/02/12 88,753 92,263 88,652 91,962 55
2008/02/08 90,357 90,558 87,550 88,652 64
2008/02/07 91,762 92,263 90,257 90,257 71
2008/02/06 95,272 95,272 90,257 92,263 86
2008/02/05 94,670 95,673 92,765 95,573 73
2008/02/04 92,263 94,068 91,762 93,768 70
2008/02/01 91,160 94,871 91,059 91,762 118
2008/01/31 85,444 91,160 85,444 91,059 196
2008/01/30 82,234 84,441 82,234 84,441 90
2008/01/29 84,942 85,243 82,234 82,234 61
2008/01/28 86,447 86,447 83,939 83,939 74
2008/01/25 85,243 87,751 84,341 86,046 158
2008/01/24 84,742 86,246 84,240 85,243 104
2008/01/23 81,231 88,452 80,830 81,733 239
2008/01/22 93,768 94,670 80,128 81,231 440
2008/01/21 81,733 88,753 79,727 88,753 514
2008/01/18 72,607 78,725 72,607 78,725 95
2008/01/17 75,515 78,223 72,306 75,014 135
2008/01/16 75,315 79,727 73,810 75,515 212
2008/01/15 91,260 92,263 82,234 83,338 183
2008/01/11 98,581 101,289 91,561 91,561 164
2008/01/10 101,289 102,292 99,483 99,584 75
2008/01/09 97,778 100,286 97,778 100,286 61
2008/01/08 100,286 102,292 97,778 101,289 63
2008/01/07 97,377 103,295 97,377 100,286 105
2008/01/04 104,298 104,298 97,277 98,180 97

このページの先頭へ