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
2010/12/30 42,321 42,521 41,819 42,120 72
2010/12/29 43,674 43,674 42,421 42,972 125
2010/12/28 45,831 45,831 43,424 44,126 141
2010/12/27 48,037 48,037 45,831 45,831 182
2010/12/24 54,155 54,155 48,288 48,538 830
2010/12/22 49,140 54,055 48,137 54,055 875
2010/12/21 42,622 47,034 41,318 47,034 255
2010/12/20 39,011 43,625 38,660 41,217 204
2010/12/17 38,108 39,362 37,908 39,011 49
2010/12/16 37,807 38,509 37,106 38,159 37
2010/12/15 39,111 39,111 36,955 37,106 104
2010/12/14 39,613 40,616 36,955 38,409 170
2010/12/13 38,610 40,014 36,705 39,111 291
2010/12/10 34,599 37,507 34,097 37,457 267
2010/12/09 33,596 33,897 33,195 33,395 32
2010/12/08 33,746 33,897 33,045 33,495 27
2010/12/07 34,247 34,247 32,693 33,045 51
2010/12/06 32,042 32,844 32,042 32,844 22
2010/12/03 32,292 32,392 31,891 31,991 29
2010/12/02 33,545 33,746 32,392 32,994 67
2010/12/01 33,596 33,596 32,192 32,392 52
2010/11/30 33,395 35,903 33,195 33,645 43
2010/11/29 35,852 36,605 34,097 34,097 69
2010/11/26 34,247 39,613 33,445 35,150 208
2010/11/25 31,489 33,045 31,489 32,944 55
2010/11/24 31,239 32,192 30,787 32,192 28
2010/11/22 32,744 32,744 31,741 32,693 35
2010/11/19 33,094 34,900 31,841 32,091 89
2010/11/18 31,340 32,492 30,988 32,492 96
2010/11/17 31,088 31,088 29,383 30,638 27
2010/11/16 30,085 32,091 29,083 31,540 45
2010/11/15 30,587 31,289 29,184 29,584 31
2010/11/12 32,693 33,245 30,186 30,486 67
2010/11/11 29,423 32,944 29,423 32,793 288
2010/11/10 25,573 27,920 25,573 27,920 35
2010/11/09 25,573 25,573 25,152 25,473 21
2010/11/08 25,573 26,074 25,573 25,573 12
2010/11/05 25,172 25,573 25,132 25,172 16
2010/11/04 26,074 26,074 25,121 25,121 59
2010/11/02 26,074 27,087 26,074 26,676 9
2010/11/01 26,064 26,846 26,064 26,846 7
2010/10/29 26,476 26,476 26,074 26,074 7
2010/10/28 26,585 26,676 26,576 26,576 24
2010/10/27 26,605 26,626 26,585 26,585 19
2010/10/26 27,579 27,579 26,676 26,826 28
2010/10/25 26,676 27,077 26,576 26,576 27
2010/10/22 28,932 28,932 28,080 28,080 8
2010/10/21 28,431 28,431 28,431 28,431 1
2010/10/20 27,098 28,571 27,098 27,929 24
2010/10/19 28,381 29,083 28,080 29,083 32
2010/10/18 27,077 30,888 27,077 30,085 59
2010/10/15 26,877 27,479 26,676 27,077 50
2010/10/14 28,783 29,083 27,579 27,880 34
2010/10/13 29,895 29,895 29,283 29,283 21
2010/10/12 31,139 31,540 30,085 30,085 12
2010/10/08 31,590 31,590 31,088 31,590 5
2010/10/07 31,590 31,590 30,888 31,590 7
2010/10/06 30,386 32,593 30,386 32,593 26
2010/10/05 31,690 31,790 29,383 31,088 26
2010/10/04 32,793 32,793 32,192 32,744 32
2010/10/01 32,944 33,645 32,644 32,793 23
2010/09/30 33,094 33,796 32,844 33,596 34
2010/09/29 35,301 35,350 32,292 34,548 68
2010/09/28 35,802 35,802 33,746 35,301 38
2010/09/27 36,654 36,654 36,103 36,204 22
2010/09/24 36,605 37,457 36,554 36,654 17
2010/09/22 36,755 37,106 36,504 36,504 18
2010/09/21 37,507 37,507 36,705 36,906 52
2010/09/17 38,159 38,259 37,657 38,208 11
2010/09/16 40,014 40,014 37,908 39,312 15
2010/09/15 38,309 39,563 38,309 39,312 9
2010/09/14 40,415 40,466 38,610 38,610 21
2010/09/13 39,111 40,065 39,111 39,964 4
2010/09/10 37,807 39,613 37,807 39,512 14
2010/09/09 38,108 38,108 37,608 37,608 3
2010/09/08 40,616 40,616 37,006 37,006 24
2010/09/07 40,065 40,616 38,610 38,610 24
2010/09/06 36,955 39,111 36,955 39,011 56
2010/09/03 37,407 37,608 35,903 36,654 28
2010/09/02 38,208 38,810 37,207 38,108 32
2010/09/01 38,108 38,509 38,108 38,509 7
2010/08/31 36,504 38,309 36,304 38,309 37
2010/08/30 37,807 38,610 36,204 37,106 23
2010/08/27 37,407 37,807 36,353 37,807 29
2010/08/26 38,059 38,810 37,106 38,810 20
2010/08/25 38,610 39,011 38,108 38,108 41
2010/08/24 38,660 39,512 38,610 38,610 75
2010/08/23 37,608 38,359 37,507 37,507 16
2010/08/20 38,810 38,810 37,256 37,407 27
2010/08/19 36,353 38,108 36,353 38,108 35
2010/08/18 39,914 40,114 38,409 38,409 19
2010/08/17 39,764 40,616 39,764 40,616 38
2010/08/16 41,017 43,123 39,663 41,117 57
2010/08/13 39,011 41,217 38,810 39,613 78
2010/08/12 37,156 38,108 37,106 37,608 49
2010/08/11 40,616 40,616 39,211 39,211 43
2010/08/10 42,120 42,622 41,117 41,117 19
2010/08/09 42,020 42,120 41,368 41,819 37
2010/08/06 44,126 44,628 43,023 44,126 29
2010/08/05 46,131 46,532 43,875 44,126 48
2010/08/04 46,332 46,733 45,631 46,031 25
2010/08/03 45,430 49,140 45,430 46,933 97
2010/08/02 47,635 49,040 46,131 46,131 71
2010/07/30 49,090 49,090 47,635 47,635 102
2010/07/29 49,641 52,450 49,641 49,792 148
2010/07/28 48,939 55,056 48,489 50,945 493
2010/07/27 47,234 50,745 47,134 48,939 166
2010/07/26 49,040 50,143 46,382 46,532 297
2010/07/23 45,129 50,745 44,728 49,742 379
2010/07/22 47,435 47,736 42,120 43,725 281
2010/07/21 49,993 51,547 48,638 49,140 156
2010/07/20 49,291 51,948 48,137 50,945 342
2010/07/16 53,353 55,056 50,243 53,252 372
2010/07/15 60,774 62,178 55,257 55,357 1,757
2010/07/14 64,283 70,301 64,283 70,301 375
2010/07/13 61,074 61,576 59,169 60,272 105
2010/07/12 64,082 64,082 60,473 61,977 85
2010/07/09 68,796 68,796 62,178 63,982 219
2010/07/08 65,186 73,208 65,186 67,693 556
2010/07/07 69,198 69,198 64,082 64,183 612
2010/07/06 71,704 71,704 71,202 71,704 625
2010/07/05 61,676 61,676 61,676 61,676 22
2010/07/02 49,140 52,450 49,140 51,647 18
2010/07/01 47,736 51,146 47,736 51,146 14
2010/06/30 45,229 50,143 45,129 50,143 49
2010/06/29 47,836 51,447 45,430 47,586 62
2010/06/28 51,848 52,951 49,140 49,140 70
2010/06/25 55,257 56,160 53,152 53,252 49
2010/06/24 55,157 57,263 55,157 56,059 23
2010/06/23 57,664 57,965 55,658 56,160 54
2010/06/22 60,774 60,774 57,163 58,166 85
2010/06/21 61,676 62,178 58,868 59,771 88
2010/06/18 60,774 60,774 56,661 56,661 91
2010/06/17 62,178 62,178 61,375 61,476 63
2010/06/16 63,380 64,183 61,576 62,178 66
2010/06/15 63,681 63,681 60,774 61,375 64
2010/06/14 63,180 64,684 62,679 64,684 80
2010/06/11 63,781 66,088 63,180 63,180 75
2010/06/10 63,180 63,180 61,175 61,777 61
2010/06/09 65,085 66,790 62,178 63,180 129
2010/06/08 64,183 68,997 61,676 63,180 155
2010/06/07 63,681 66,590 63,380 66,189 114
2010/06/04 66,590 70,100 65,186 68,696 290
2010/06/03 63,180 72,105 62,178 63,581 669
2010/06/02 66,189 72,205 57,062 62,178 832
2010/06/01 55,157 65,286 55,157 65,286 296
2010/05/31 53,653 56,160 51,647 55,257 107
2010/05/28 55,357 56,260 54,255 54,255 102
2010/05/27 46,733 54,055 46,332 53,152 93
2010/05/26 50,644 50,644 46,131 48,137 154
2010/05/25 55,157 55,157 50,644 50,745 97
2010/05/24 56,461 58,768 55,558 55,658 56
2010/05/21 53,653 53,653 51,146 53,653 75
2010/05/20 59,169 59,169 55,157 55,658 80
2010/05/19 54,555 60,071 50,143 60,071 138
2010/05/18 62,378 62,579 56,260 56,561 125
2010/05/17 65,386 65,386 56,260 57,363 186
2010/05/14 68,094 68,094 66,189 66,189 60
2010/05/13 72,005 73,509 68,195 68,195 110
2010/05/12 70,301 74,211 67,593 72,005 164
2010/05/11 78,625 78,725 66,189 67,292 473
2010/05/10 64,383 74,111 63,180 74,111 176
2010/05/07 65,888 67,894 63,180 64,082 249
2010/05/06 72,306 74,713 69,699 69,900 349
2010/04/30 81,231 83,638 78,725 79,827 269
2010/04/28 83,839 83,839 80,228 80,329 308
2010/04/27 83,538 85,444 82,134 83,839 1,050
2010/04/26 75,816 90,959 75,816 90,959 870
2010/04/23 75,014 80,930 73,409 75,916 520
2010/04/22 74,713 77,220 72,707 76,217 283
2010/04/21 77,220 78,223 73,409 77,120 381
2010/04/20 85,143 90,257 72,205 76,217 837
2010/04/19 87,751 89,254 83,338 86,647 949
2010/04/16 88,652 100,486 88,652 95,272 2,420
2010/04/15 79,626 85,644 71,303 85,644 1,810
2010/04/14 70,602 70,602 68,997 70,602 1,128
2010/04/13 60,573 60,573 60,573 60,573 107
2010/04/12 50,544 50,544 50,544 50,544 101
2010/04/09 41,068 43,524 41,068 43,524 58
2010/04/08 40,616 41,819 40,214 41,068 36
2010/04/07 41,619 41,619 40,114 40,616 65
2010/04/06 43,625 43,926 41,819 41,819 40
2010/04/05 42,521 43,324 41,969 42,771 82
2010/04/02 40,114 41,117 40,114 41,117 9
2010/04/01 41,168 41,168 39,613 40,114 29
2010/03/31 42,622 42,622 39,563 40,315 66
2010/03/30 39,512 40,014 38,259 39,813 37
2010/03/29 39,111 41,017 38,409 39,262 29
2010/03/26 41,619 44,126 36,204 39,111 225
2010/03/25 43,324 43,625 40,917 40,917 64
2010/03/24 47,234 48,137 40,917 44,026 276
2010/03/23 38,359 45,129 38,359 45,129 332
2010/03/19 39,764 39,764 37,707 38,108 115
2010/03/18 40,114 41,217 38,610 40,466 210
2010/03/17 47,335 47,335 41,117 42,622 562
2010/03/16 37,507 41,719 36,805 41,719 356
2010/03/15 33,545 35,100 33,145 34,699 71
2010/03/12 32,593 33,545 32,593 33,094 31
2010/03/11 33,094 33,094 32,593 32,593 23
2010/03/10 34,498 35,000 32,593 33,094 100
2010/03/09 32,091 36,404 32,091 33,796 230
2010/03/08 32,644 33,094 30,587 31,389 48
2010/03/05 30,988 31,941 30,988 31,941 30
2010/03/04 29,383 30,587 29,383 30,587 22
2010/03/03 28,582 29,383 28,582 29,383 3
2010/03/02 29,083 29,283 29,083 29,083 10
2010/03/01 28,783 28,783 28,783 28,783 5
2010/02/26 28,281 28,783 28,281 28,783 11
2010/02/25 27,579 28,010 27,579 28,010 4
2010/02/24 27,659 28,161 26,074 27,579 37
2010/02/23 28,080 28,080 27,679 27,679 28
2010/02/22 29,083 29,083 27,579 28,482 38
2010/02/19 28,181 29,483 28,181 29,483 18
2010/02/18 29,083 29,083 28,983 28,983 4
2010/02/17 27,689 29,083 27,629 29,083 25
2010/02/16 29,083 29,083 28,181 28,190 13
2010/02/15 28,783 29,283 27,780 29,283 14
2010/02/12 29,283 29,283 28,281 29,283 14
2010/02/10 28,582 28,582 26,576 28,281 24
2010/02/09 29,083 29,083 28,983 28,983 9
2010/02/08 30,076 30,076 29,996 29,996 3
2010/02/05 30,787 30,838 30,085 30,787 39
2010/02/04 32,091 34,298 31,790 31,941 81
2010/02/03 31,590 31,790 30,186 31,790 16
2010/02/02 31,741 31,741 31,088 31,590 15
2010/02/01 31,088 31,088 29,083 31,039 29
2010/01/29 32,192 32,192 30,337 31,289 26
2010/01/28 30,687 31,489 29,584 31,489 7
2010/01/27 30,687 30,687 30,687 30,687 2
2010/01/26 32,292 33,094 31,641 31,641 26
2010/01/25 30,888 31,590 30,888 31,590 7
2010/01/22 29,383 30,888 28,591 30,888 17
2010/01/21 29,985 29,985 29,985 29,985 5
2010/01/20 30,587 31,088 29,985 29,985 23
2010/01/19 31,690 31,690 30,136 30,486 31
2010/01/18 29,985 31,088 29,985 30,988 38
2010/01/15 31,389 32,091 30,587 32,091 55
2010/01/14 32,192 32,192 30,888 31,389 18
2010/01/13 32,443 33,145 31,941 32,192 35
2010/01/12 33,195 33,997 31,991 33,846 76
2010/01/08 30,486 31,891 30,286 30,386 71
2010/01/07 35,100 35,401 31,891 31,891 151
2010/01/06 36,103 40,816 36,103 36,103 95
2010/01/05 41,719 41,719 35,250 35,903 430
2010/01/04 32,793 34,699 31,590 34,699 164

このページの先頭へ