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
2011/12/30 34,599 34,599 33,045 34,398 8
2011/12/29 33,045 34,548 32,844 33,696 18
2011/12/28 33,094 33,094 32,994 32,994 10
2011/12/27 33,946 33,946 32,894 33,094 17
2011/12/26 34,398 34,398 33,346 33,445 28
2011/12/22 33,395 34,047 32,793 34,047 69
2011/12/21 34,548 34,548 33,395 34,097 47
2011/12/20 33,596 35,852 33,094 35,000 125
2011/12/19 31,289 35,903 31,189 32,644 210
2011/12/16 31,088 31,088 31,088 31,088 10
2011/12/15 32,392 32,392 30,787 31,088 36
2011/12/14 32,091 32,091 31,590 31,991 32
2011/12/13 30,988 32,091 30,988 32,091 23
2011/12/12 30,587 31,590 30,587 30,988 17
2011/12/09 30,486 30,587 30,286 30,587 12
2011/12/08 30,437 30,787 30,437 30,486 19
2011/12/07 30,638 30,687 30,486 30,537 10
2011/12/06 30,587 30,587 30,486 30,486 3
2011/12/05 30,386 30,888 30,085 30,587 34
2011/12/02 30,687 30,687 30,286 30,286 10
2011/12/01 32,091 32,192 30,687 30,687 15
2011/11/30 30,386 32,543 30,386 30,587 21
2011/11/29 30,687 31,088 30,186 31,088 5
2011/11/28 29,584 29,584 29,584 29,584 1
2011/11/25 30,787 30,787 29,584 30,486 18
2011/11/24 28,582 29,584 28,080 29,584 43
2011/11/22 29,184 30,085 29,083 29,083 45
2011/11/21 29,684 29,784 29,684 29,784 2
2011/11/18 30,587 30,587 29,184 29,985 27
2011/11/17 30,136 30,838 30,136 30,838 8
2011/11/16 31,189 31,189 30,085 30,085 23
2011/11/15 31,641 31,641 31,088 31,139 11
2011/11/14 31,741 32,142 31,088 31,690 174
2011/11/11 34,147 34,548 32,593 34,548 11
2011/11/10 33,897 36,103 33,897 34,147 146
2011/11/09 33,897 33,897 32,091 33,696 12
2011/11/08 32,593 33,897 32,593 33,897 42
2011/11/07 31,590 35,100 31,590 32,192 39
2011/11/04 30,738 31,590 30,386 31,590 17
2011/11/02 31,540 31,540 30,738 30,738 4
2011/11/01 31,189 31,991 30,386 30,386 49
2011/10/31 33,094 33,094 30,486 30,687 53
2011/10/28 33,796 33,796 33,346 33,346 6
2011/10/27 34,097 34,097 34,097 34,097 6
2011/10/26 34,599 34,599 34,599 34,599 3
2011/10/25 34,599 36,103 34,398 36,103 21
2011/10/24 35,602 35,602 33,094 34,398 32
2011/10/21 36,053 36,103 35,551 35,551 24
2011/10/20 35,401 36,053 35,100 35,350 36
2011/10/19 0 0 0 36,000 0
2011/10/18 36,103 36,103 34,799 36,103 103
2011/10/17 35,501 37,608 35,401 37,106 138
2011/10/14 36,003 36,003 33,094 34,498 39
2011/10/13 35,903 36,906 33,094 36,103 127
2011/10/12 33,094 34,498 32,142 34,498 102
2011/10/11 31,289 32,994 30,486 32,994 73
2011/10/07 30,437 30,888 30,386 30,888 8
2011/10/06 29,885 29,985 29,835 29,885 16
2011/10/05 29,204 31,389 29,204 30,988 37
2011/10/04 28,983 31,389 28,983 31,389 36
2011/10/03 29,093 29,193 29,063 29,063 60
2011/09/30 29,584 30,386 29,584 30,386 10
2011/09/29 29,584 29,684 29,184 29,584 19
2011/09/28 29,083 30,386 28,582 30,386 36
2011/09/27 30,787 30,787 27,579 29,584 28
2011/09/26 30,085 30,085 26,576 28,582 89
2011/09/22 31,289 31,440 30,787 30,787 35
2011/09/21 31,590 32,042 31,340 31,590 25
2011/09/20 32,091 35,100 31,690 32,091 122
2011/09/16 32,292 32,343 31,389 32,091 43
2011/09/15 31,189 32,443 31,189 32,192 38
2011/09/14 32,042 32,091 31,590 31,841 25
2011/09/13 31,239 32,744 31,088 32,091 67
2011/09/12 33,195 33,195 31,189 31,891 142
2011/09/09 32,343 36,103 32,343 34,599 119
2011/09/08 32,593 32,994 32,593 32,994 34
2011/09/07 32,091 32,593 31,790 32,593 25
2011/09/06 34,097 34,097 32,192 32,192 43
2011/09/05 34,097 34,097 32,392 33,696 43
2011/09/02 34,247 35,000 34,097 34,699 16
2011/09/01 35,852 36,605 33,696 34,247 125
2011/08/31 32,392 36,103 32,343 35,651 221
2011/08/30 33,094 33,395 32,091 32,593 70
2011/08/29 32,292 32,793 32,091 32,392 37
2011/08/26 32,894 33,045 32,091 32,091 176
2011/08/25 36,404 36,404 33,596 33,596 408
2011/08/24 39,412 39,813 36,204 36,404 781
2011/08/23 34,498 40,816 33,596 40,816 1,715
2011/08/22 34,198 35,501 33,696 33,796 61
2011/08/19 34,097 35,301 32,894 34,347 171
2011/08/18 33,094 37,407 32,644 36,103 423
2011/08/17 31,239 33,395 31,239 32,392 40
2011/08/16 31,790 32,593 31,489 31,489 23
2011/08/15 31,088 31,790 30,537 31,540 15
2011/08/12 31,540 31,590 31,088 31,590 16
2011/08/11 30,085 31,590 30,085 31,590 20
2011/08/10 31,088 31,088 30,136 30,888 15
2011/08/09 31,088 31,540 28,582 30,286 101
2011/08/08 32,091 33,796 31,891 32,894 58
2011/08/05 30,787 31,690 30,136 31,590 62
2011/08/04 31,590 34,599 31,590 33,596 51
2011/08/03 31,088 32,091 31,088 31,641 58
2011/08/02 32,091 32,091 31,891 31,941 16
2011/08/01 32,091 32,593 30,587 32,091 98
2011/07/29 33,395 34,047 32,693 32,793 29
2011/07/28 35,150 35,401 33,445 33,696 144
2011/07/27 34,599 35,100 34,448 34,448 52
2011/07/26 35,100 36,605 34,799 35,301 72
2011/07/25 35,551 35,551 34,699 35,100 57
2011/07/22 35,602 35,852 35,100 35,602 58
2011/07/21 36,404 36,605 35,602 35,903 63
2011/07/20 37,457 37,457 35,903 37,006 136
2011/07/19 39,412 39,412 37,307 37,657 236
2011/07/15 39,011 39,813 38,359 39,262 465
2011/07/14 50,243 52,951 41,117 41,117 2,707
2011/07/13 48,137 48,137 48,137 48,137 43
2011/07/12 41,418 41,920 40,265 41,117 91
2011/07/11 43,072 43,072 41,117 42,120 48
2011/07/08 42,020 44,276 41,920 43,123 117
2011/07/07 43,223 43,926 41,418 43,926 147
2011/07/06 47,635 47,635 43,674 44,628 310
2011/07/05 52,550 53,152 48,137 48,839 425
2011/07/04 41,920 47,736 41,920 47,736 358
2011/07/01 38,610 40,716 38,610 40,716 145
2011/06/30 38,309 38,309 38,108 38,309 31
2011/06/29 40,014 40,214 38,108 38,108 74
2011/06/28 37,106 40,014 36,404 40,014 179
2011/06/27 38,008 38,008 36,404 37,106 141
2011/06/24 34,198 35,201 33,195 35,201 66
2011/06/23 37,608 38,108 34,398 34,949 71
2011/06/22 36,906 37,807 35,802 37,807 218
2011/06/21 35,602 36,504 32,944 36,504 73
2011/06/20 35,852 37,207 31,690 35,651 175
2011/06/17 32,091 37,557 30,687 35,150 182
2011/06/16 33,395 33,596 30,486 32,091 249
2011/06/15 28,783 32,693 28,783 32,693 210
2011/06/14 26,977 27,679 26,977 27,679 8
2011/06/13 26,676 27,077 26,576 26,576 9
2011/06/10 27,007 28,181 26,576 26,576 49
2011/06/09 27,227 27,227 27,007 27,007 6
2011/06/08 27,579 27,719 27,378 27,719 6
2011/06/07 27,479 27,488 26,957 27,077 36
2011/06/06 29,083 29,083 27,689 28,331 18
2011/06/03 28,080 28,080 27,679 28,080 9
2011/06/02 29,083 29,184 28,080 28,080 13
2011/06/01 28,783 28,783 27,579 28,080 12
2011/05/31 28,150 29,083 27,077 29,083 23
2011/05/30 26,144 26,144 26,144 26,144 6
2011/05/27 27,178 27,178 25,673 26,244 10
2011/05/26 27,679 27,679 27,178 27,178 13
2011/05/25 28,381 28,381 27,679 27,679 20
2011/05/24 27,629 28,070 27,629 28,070 4
2011/05/23 27,588 27,599 27,588 27,599 4
2011/05/20 27,278 27,579 27,278 27,579 9
2011/05/19 27,388 28,482 27,187 27,278 46
2011/05/18 27,608 28,582 27,608 28,381 17
2011/05/17 28,582 28,582 28,110 28,110 12
2011/05/16 29,083 29,083 29,083 29,083 13
2011/05/13 31,088 31,088 28,883 29,885 24
2011/05/12 30,085 30,085 29,885 29,885 6
2011/05/11 30,286 30,587 30,085 30,085 23
2011/05/10 29,584 30,587 29,584 29,885 22
2011/05/09 29,784 29,784 29,784 29,784 2
2011/05/06 30,587 30,587 30,085 30,085 12
2011/05/02 31,790 31,790 30,537 30,587 36
2011/04/28 30,587 30,587 30,286 30,587 11
2011/04/27 30,787 30,787 29,935 30,437 16
2011/04/26 30,838 30,838 29,784 30,085 23
2011/04/25 31,088 31,389 30,486 30,486 13
2011/04/22 31,991 31,991 30,286 30,386 16
2011/04/21 30,186 31,389 29,784 31,389 24
2011/04/20 29,383 29,784 29,083 29,784 13
2011/04/19 29,383 29,885 29,383 29,885 4
2011/04/18 30,988 30,988 29,184 29,695 15
2011/04/15 29,483 30,587 29,483 30,587 19
2011/04/14 28,692 29,594 28,692 29,184 17
2011/04/13 29,093 30,076 28,783 30,076 24
2011/04/12 30,085 31,088 28,892 29,314 28
2011/04/11 28,783 29,584 28,281 29,584 12
2011/04/08 28,281 29,784 28,281 29,784 5
2011/04/07 29,184 29,294 29,104 29,104 14
2011/04/06 30,085 30,186 29,784 30,076 15
2011/04/05 30,085 30,286 29,885 30,085 25
2011/04/04 31,189 31,189 29,594 30,787 23
2011/04/01 31,289 32,091 31,189 31,189 11
2011/03/31 31,590 31,590 30,587 30,587 12
2011/03/30 30,888 31,088 30,136 30,386 39
2011/03/29 30,076 31,088 28,883 28,883 30
2011/03/28 30,638 30,938 29,784 30,085 44
2011/03/25 30,386 31,741 30,386 31,088 253
2011/03/24 33,445 35,000 32,343 32,492 140
2011/03/23 37,457 37,457 32,292 35,451 214
2011/03/22 30,587 30,687 30,085 30,687 119
2011/03/18 23,366 27,579 23,366 25,172 299
2011/03/17 25,272 25,573 21,160 24,369 278
2011/03/16 22,564 25,272 22,062 25,272 316
2011/03/15 24,570 24,570 24,570 24,570 118
2011/03/14 31,590 31,590 31,590 31,590 45
2011/03/11 38,660 39,062 38,610 38,610 34
2011/03/10 41,969 42,321 40,114 40,165 136
2011/03/09 41,770 41,869 41,117 41,268 72
2011/03/08 43,625 43,625 40,214 40,365 96
2011/03/07 43,625 46,933 42,321 42,923 354
2011/03/04 38,509 40,114 37,908 40,114 24
2011/03/03 38,610 39,312 38,509 38,710 53
2011/03/02 40,214 40,816 39,211 39,713 59
2011/03/01 38,359 41,819 38,309 41,819 62
2011/02/28 38,610 39,713 37,858 38,008 51
2011/02/25 36,906 38,911 36,906 38,810 46
2011/02/24 38,710 38,810 37,106 38,309 100
2011/02/23 40,716 41,969 40,114 40,265 43
2011/02/22 44,075 44,075 40,114 41,920 184
2011/02/21 40,967 43,373 40,114 43,373 246
2011/02/18 39,512 40,415 38,208 40,265 126
2011/02/17 37,106 39,563 37,106 38,108 91
2011/02/16 36,103 37,307 35,752 36,404 37
2011/02/15 35,551 36,454 35,250 36,103 44
2011/02/14 36,554 36,906 35,301 36,805 96
2011/02/10 36,353 36,404 35,802 36,404 24
2011/02/09 35,702 36,605 35,702 36,103 47
2011/02/08 36,003 36,906 35,250 35,250 112
2011/02/07 34,398 40,816 34,398 37,307 193
2011/02/04 35,100 35,301 34,097 34,097 29
2011/02/03 34,498 35,100 34,498 35,100 17
2011/02/02 34,548 34,599 34,097 34,498 15
2011/02/01 34,398 34,599 33,796 33,846 17
2011/01/31 35,451 36,153 33,596 34,047 106
2011/01/28 37,457 37,507 36,153 36,153 30
2011/01/27 35,903 37,356 35,903 36,855 21
2011/01/26 36,103 36,605 36,103 36,605 6
2011/01/25 36,855 37,758 36,605 36,605 59
2011/01/24 34,298 38,008 34,298 37,608 96
2011/01/21 36,654 37,307 34,900 35,752 84
2011/01/20 37,908 38,309 37,307 37,356 125
2011/01/19 39,613 39,613 37,507 39,211 117
2011/01/18 42,020 42,020 39,512 40,114 148
2011/01/17 43,625 44,026 42,120 42,471 42
2011/01/14 44,978 44,978 42,622 43,625 55
2011/01/13 43,123 44,728 41,920 44,026 75
2011/01/12 43,875 43,875 42,421 42,421 74
2011/01/11 43,725 43,725 41,117 43,324 217
2011/01/07 46,332 46,632 44,226 45,129 194
2011/01/06 43,524 51,146 43,524 46,332 670
2011/01/05 41,719 44,628 41,719 44,126 134
2011/01/04 41,619 43,123 41,518 42,120 58

このページの先頭へ