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
2009/12/30 27,980 29,684 26,576 29,675 106
2009/12/29 26,084 26,084 26,084 26,084 30
2009/12/28 22,865 24,169 22,865 23,768 33
2009/12/25 22,664 22,965 22,564 22,765 26
2009/12/24 23,065 23,366 22,564 22,765 48
2009/12/22 22,865 23,366 22,865 23,065 7
2009/12/21 23,968 23,968 23,065 23,065 18
2009/12/18 23,477 23,979 22,564 23,968 27
2009/12/17 23,567 24,068 23,567 23,667 106
2009/12/16 24,068 24,068 23,567 23,567 8
2009/12/15 23,968 24,169 23,266 24,169 27
2009/12/14 24,068 24,068 23,868 23,968 19
2009/12/11 23,116 23,116 23,065 23,065 6
2009/12/10 24,280 24,570 23,667 23,718 44
2009/12/09 24,881 24,881 24,269 24,269 10
2009/12/08 25,172 25,482 24,581 25,482 15
2009/12/07 27,017 28,080 26,074 26,074 37
2009/12/04 27,278 27,278 26,977 27,007 26
2009/12/03 25,272 26,977 25,272 26,977 17
2009/12/02 23,798 24,369 23,567 24,369 15
2009/12/01 25,071 25,071 25,002 25,002 29
2009/11/30 23,678 24,881 23,377 24,881 10
2009/11/27 25,482 25,482 25,482 25,482 2
2009/11/26 26,465 26,465 24,581 24,881 17
2009/11/25 26,967 26,967 26,074 26,576 18
2009/11/24 26,365 26,666 25,161 26,666 38
2009/11/20 20,769 23,658 20,769 23,658 48
2009/11/19 21,070 21,672 21,059 21,672 28
2009/11/18 24,269 24,269 21,862 21,872 153
2009/11/17 25,473 25,473 24,570 24,871 25
2009/11/16 26,074 26,846 26,074 26,676 20
2009/11/13 25,161 25,172 25,071 25,081 17
2009/11/12 25,623 26,064 25,623 26,064 5
2009/11/11 26,175 26,175 25,332 25,332 22
2009/11/10 26,777 27,077 26,777 27,077 7
2009/11/09 25,172 27,077 25,172 27,077 43
2009/11/06 26,074 26,375 25,774 26,375 24
2009/11/05 26,576 26,576 25,071 25,774 50
2009/11/04 26,576 27,378 26,576 26,576 27
2009/11/02 27,267 27,267 26,576 26,877 25
2009/10/30 27,980 28,080 27,098 27,880 31
2009/10/29 26,757 27,057 26,285 26,777 29
2009/10/28 26,877 27,178 26,175 26,777 82
2009/10/27 28,381 28,381 25,553 26,576 153
2009/10/26 29,784 30,076 26,585 28,562 98
2009/10/23 30,386 30,486 29,184 29,483 66
2009/10/22 30,787 31,088 30,085 30,787 60
2009/10/21 31,389 32,192 29,483 30,787 131
2009/10/20 31,590 32,593 31,590 32,593 23
2009/10/19 32,793 33,094 31,088 31,189 44
2009/10/16 34,648 35,050 32,593 32,644 70
2009/10/15 36,153 36,153 34,900 35,050 37
2009/10/14 34,949 36,554 33,746 36,554 52
2009/10/13 36,605 37,106 36,605 36,805 179
2009/10/09 40,014 40,616 39,111 40,616 18
2009/10/08 39,211 40,967 39,211 40,967 56
2009/10/07 38,108 40,114 38,108 39,613 26
2009/10/06 36,705 38,108 36,705 37,608 22
2009/10/05 35,752 35,752 35,201 35,702 21
2009/10/02 38,961 40,566 36,955 36,955 98
2009/10/01 42,270 42,270 40,917 40,967 19
2009/09/30 42,622 43,324 42,421 43,324 15
2009/09/29 43,223 44,628 43,123 44,628 4
2009/09/28 44,427 44,427 44,026 44,427 6
2009/09/25 43,725 43,725 43,625 43,625 22
2009/09/24 44,126 44,126 43,725 43,725 4
2009/09/18 44,929 44,929 42,822 43,324 22
2009/09/17 46,031 46,031 46,031 46,031 2
2009/09/16 46,332 46,332 45,631 45,631 20
2009/09/15 45,631 45,631 45,129 45,129 11
2009/09/14 45,129 45,530 45,129 45,530 14
2009/09/11 45,530 45,530 45,530 45,530 3
2009/09/10 46,031 46,031 45,631 46,031 29
2009/09/09 45,229 45,229 45,179 45,229 6
2009/09/08 45,330 45,330 45,129 45,179 15
2009/09/07 46,332 46,332 45,129 45,330 9
2009/09/04 46,632 47,435 46,231 46,231 7
2009/09/03 46,332 46,532 45,129 46,532 15
2009/09/02 46,231 47,034 46,231 46,332 4
2009/09/01 47,435 48,037 46,031 46,632 12
2009/08/31 47,435 47,435 47,134 47,435 9
2009/08/28 47,134 48,037 46,933 46,933 21
2009/08/27 48,438 48,438 46,833 48,037 3
2009/08/26 48,538 48,538 46,933 46,933 6
2009/08/25 46,532 47,736 46,532 47,736 8
2009/08/24 48,237 48,638 46,532 46,532 14
2009/08/21 47,134 47,134 46,231 46,231 10
2009/08/20 46,332 47,535 46,131 47,535 16
2009/08/19 44,327 45,932 44,327 45,129 10
2009/08/18 45,129 45,631 44,226 44,226 13
2009/08/17 46,733 46,733 45,330 45,330 14
2009/08/14 47,134 47,134 46,733 46,733 3
2009/08/12 47,134 47,535 46,733 46,783 39
2009/08/11 46,532 47,134 46,532 47,134 25
2009/08/10 47,635 47,635 45,229 46,933 26
2009/08/07 50,043 50,043 47,635 47,635 44
2009/08/06 50,043 50,043 48,037 49,240 20
2009/08/05 49,541 50,093 49,541 50,043 6
2009/08/04 49,641 49,641 48,237 49,140 14
2009/08/03 49,692 50,043 48,939 49,641 7
2009/07/31 49,993 50,043 49,641 49,641 7
2009/07/30 48,237 50,143 48,237 48,739 6
2009/07/29 48,839 49,641 48,839 49,040 16
2009/07/28 51,647 51,647 49,641 49,641 28
2009/07/27 51,647 53,152 50,644 50,644 60
2009/07/24 52,149 52,149 50,745 51,246 45
2009/07/23 51,347 53,052 51,246 52,751 26
2009/07/22 53,152 53,653 51,547 51,848 73
2009/07/21 58,667 58,667 50,644 54,155 230
2009/07/14 38,309 38,309 37,507 38,108 16
2009/07/13 40,716 40,716 39,512 39,512 81
2009/07/10 45,078 45,078 43,123 43,524 28
2009/07/09 45,330 45,530 44,728 45,530 17
2009/07/08 46,933 46,933 45,631 46,131 39
2009/07/07 46,933 48,037 46,933 47,736 12
2009/07/06 46,131 48,338 46,131 46,532 45
2009/07/03 42,421 46,131 42,421 46,131 35
2009/07/02 45,631 46,632 42,822 43,223 63
2009/07/01 47,034 47,134 45,731 46,632 26
2009/06/30 47,134 48,739 47,034 47,435 33
2009/06/29 48,939 49,140 46,733 47,535 19
2009/06/26 48,438 48,939 46,933 48,137 48
2009/06/25 46,833 46,833 44,427 46,432 12
2009/06/24 43,123 46,031 42,270 46,031 54
2009/06/23 44,828 45,430 44,226 45,129 22
2009/06/22 43,223 45,631 43,223 45,631 36
2009/06/19 41,619 41,619 41,168 41,619 11
2009/06/18 45,330 45,430 41,719 42,822 136
2009/06/17 48,137 48,137 45,330 45,731 82
2009/06/16 48,137 48,839 47,635 47,635 34
2009/06/15 48,438 50,945 47,486 50,945 78
2009/06/12 55,157 56,360 48,137 52,049 198
2009/06/11 50,845 53,152 50,845 53,152 200
2009/06/10 47,084 49,090 45,229 49,090 192
2009/06/09 43,474 45,078 43,474 45,078 140
2009/06/08 35,852 41,068 35,852 41,068 63
2009/06/05 35,451 37,056 33,295 37,056 46
2009/06/04 36,605 37,006 35,651 37,006 65
2009/06/03 38,710 40,716 35,802 38,610 124
2009/06/02 45,078 45,078 38,008 39,111 275
2009/05/29 37,056 37,056 37,006 37,056 102
2009/05/28 31,540 33,045 31,088 33,045 95
2009/05/27 27,378 29,996 27,378 29,996 159
2009/05/26 26,175 27,278 25,673 26,987 43
2009/05/25 25,002 25,573 24,971 25,573 32
2009/05/22 25,803 25,803 25,201 25,602 21
2009/05/21 27,769 27,769 25,794 25,803 43
2009/05/20 26,175 26,576 25,774 26,576 24
2009/05/19 25,141 26,576 25,141 25,473 42
2009/05/18 24,971 25,071 24,971 24,991 13
2009/05/15 24,771 25,272 24,670 25,272 28
2009/05/14 24,771 25,473 24,771 25,071 10
2009/05/13 25,071 25,903 25,071 25,071 11
2009/05/12 25,774 25,974 24,470 24,771 23
2009/05/11 26,777 26,777 23,687 24,269 43
2009/05/08 26,476 26,576 25,473 26,175 60
2009/05/07 28,571 28,582 26,476 26,476 27
2009/05/01 27,178 27,178 26,074 26,375 40
2009/04/30 26,476 26,877 25,573 26,877 19
2009/04/28 27,087 28,582 26,175 26,777 72
2009/04/27 24,169 26,977 24,169 26,977 67
2009/04/24 24,269 24,570 23,306 23,968 46
2009/04/23 23,076 23,868 22,765 23,868 27
2009/04/22 23,768 23,768 22,715 23,618 16
2009/04/21 23,768 24,771 23,768 23,768 116
2009/04/20 23,076 24,068 23,076 24,068 10
2009/04/17 22,083 22,865 22,083 22,865 17
2009/04/16 22,363 22,575 22,062 22,575 22
2009/04/15 23,768 23,768 22,865 22,965 20
2009/04/14 23,968 24,068 23,968 24,068 9
2009/04/13 24,871 24,871 24,068 24,369 12
2009/04/10 24,059 24,771 23,868 24,771 17
2009/04/09 24,570 25,071 24,129 24,570 15
2009/04/08 24,791 24,922 24,068 24,871 14
2009/04/07 24,470 24,871 23,968 24,871 14
2009/04/06 25,974 25,974 25,272 25,673 16
2009/04/03 26,456 27,077 24,068 24,169 56
2009/04/02 28,883 28,883 24,670 25,974 143
2009/04/01 25,071 27,679 25,071 27,679 63
2009/03/31 23,868 24,670 23,768 24,670 32
2009/03/30 22,615 23,567 22,615 23,567 18
2009/03/27 23,366 23,366 22,363 22,624 7
2009/03/26 22,363 23,065 22,363 23,065 31
2009/03/25 23,065 23,065 23,065 23,065 6
2009/03/24 20,860 22,564 20,769 22,564 20
2009/03/23 21,672 22,062 20,959 20,990 22
2009/03/19 21,059 21,661 20,860 21,661 20
2009/03/18 22,073 22,163 21,260 21,360 17
2009/03/17 22,865 22,865 21,862 21,962 6
2009/03/16 21,561 23,166 21,561 22,263 17
2009/03/13 21,360 23,366 21,360 23,366 13
2009/03/12 21,059 21,059 20,760 21,059 36
2009/03/11 21,260 21,260 21,059 21,059 6
2009/03/10 20,359 20,959 20,058 20,959 21
2009/03/09 21,059 21,059 20,559 20,659 11
2009/03/06 20,459 21,059 20,459 21,059 15
2009/03/05 21,059 21,862 21,059 21,059 124
2009/03/04 27,980 27,980 24,068 24,068 200
2009/03/02 22,865 24,068 22,865 24,068 98
2009/02/27 20,067 21,059 19,927 21,059 18
2009/02/26 19,556 19,746 19,456 19,746 9
2009/02/25 19,155 19,356 19,055 19,055 35
2009/02/24 18,754 18,754 17,751 18,553 30
2009/02/23 19,255 19,255 18,332 18,553 28
2009/02/20 18,984 19,055 18,603 19,055 20
2009/02/19 17,550 18,252 17,499 18,252 22
2009/02/18 18,101 18,161 16,848 16,848 48
2009/02/17 18,954 18,954 18,152 18,553 8
2009/02/16 19,055 19,055 18,603 19,044 13
2009/02/13 18,854 19,055 18,754 19,055 8
2009/02/12 19,155 19,155 18,954 19,055 24
2009/02/10 18,353 19,155 18,353 19,155 38
2009/02/09 18,052 18,353 18,052 18,152 18
2009/02/06 19,055 19,055 17,760 18,252 99
2009/02/05 20,167 21,712 19,055 19,155 98
2009/02/04 18,854 20,047 18,653 20,047 40
2009/02/03 20,749 20,860 19,656 19,656 51
2009/02/02 21,862 21,862 20,459 21,050 89
2009/01/30 21,962 22,765 21,962 22,765 20
2009/01/29 23,366 23,366 22,022 22,022 47
2009/01/28 22,163 22,965 20,959 22,163 75
2009/01/27 23,968 24,670 21,461 23,065 254
2009/01/26 20,659 23,968 20,659 23,968 299
2009/01/23 21,059 21,862 20,559 20,659 145
2009/01/22 24,169 24,179 22,062 23,417 175
2009/01/21 27,067 27,067 24,771 25,071 121
2009/01/20 26,204 27,077 25,071 27,077 73
2009/01/19 29,213 29,815 26,195 26,195 99
2009/01/16 29,184 30,587 28,892 29,204 87
2009/01/15 28,281 29,784 28,010 29,784 120
2009/01/14 27,127 30,337 27,127 29,483 284
2009/01/13 31,139 31,139 31,139 31,139 37
2009/01/09 35,551 35,651 35,150 35,150 115
2009/01/08 39,964 40,014 39,162 39,162 48
2009/01/07 42,571 43,825 42,571 43,173 13
2009/01/06 40,214 42,571 39,613 42,571 50
2009/01/05 40,515 40,515 40,114 40,165 8

このページの先頭へ