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
2012/12/28 39,914 40,315 38,509 39,011 32
2012/12/27 36,605 39,813 36,103 38,509 79
2012/12/26 36,404 37,307 36,153 36,805 29
2012/12/25 36,654 37,407 36,204 36,304 52
2012/12/21 38,208 38,208 36,153 37,958 89
2012/12/20 37,608 39,211 37,106 38,208 57
2012/12/19 40,065 40,917 37,608 37,608 157
2012/12/18 39,512 39,914 37,407 39,713 66
2012/12/17 38,610 39,111 37,707 39,111 85
2012/12/14 35,201 39,764 35,201 37,908 118
2012/12/13 35,952 36,103 35,100 35,201 23
2012/12/12 34,599 35,952 34,599 35,952 24
2012/12/11 34,599 35,250 34,548 34,548 27
2012/12/10 37,006 37,106 35,250 35,301 49
2012/12/07 36,003 41,669 36,003 36,504 306
2012/12/06 36,003 36,805 35,602 35,952 60
2012/12/05 34,599 36,103 34,599 35,651 48
2012/12/04 34,097 35,501 34,097 35,100 40
2012/12/03 33,696 35,602 33,696 34,097 27
2012/11/30 33,796 34,097 33,696 34,097 28
2012/11/29 33,094 33,696 33,094 33,596 17
2012/11/28 33,295 34,097 32,944 33,596 34
2012/11/27 33,596 34,097 32,443 32,593 29
2012/11/26 33,346 33,495 33,346 33,495 26
2012/11/22 32,593 33,145 32,593 33,145 15
2012/11/21 33,195 33,195 32,242 32,242 26
2012/11/20 33,094 33,094 32,994 32,994 8
2012/11/19 32,994 32,994 31,790 31,790 7
2012/11/16 32,593 32,593 32,091 32,091 15
2012/11/15 31,340 32,091 31,340 32,091 11
2012/11/14 30,838 30,838 30,787 30,787 10
2012/11/13 30,938 30,938 30,838 30,838 16
2012/11/12 31,790 31,790 31,139 31,139 15
2012/11/09 31,891 31,891 31,690 31,690 2
2012/11/08 32,091 32,091 31,741 31,891 12
2012/11/07 31,991 32,793 31,991 32,091 21
2012/11/06 32,543 32,543 32,543 32,543 1
2012/11/05 31,641 32,292 31,641 32,292 5
2012/11/02 31,590 33,045 31,489 31,489 31
2012/11/01 31,039 31,039 31,039 31,039 2
2012/10/31 31,590 31,590 31,039 31,039 43
2012/10/30 31,389 32,091 31,389 31,690 26
2012/10/29 31,790 31,790 31,590 31,590 2
2012/10/26 32,091 32,091 32,091 32,091 2
2012/10/25 31,991 31,991 31,590 31,941 4
2012/10/24 31,690 32,192 31,389 31,389 9
2012/10/23 31,891 31,941 31,289 31,289 8
2012/10/22 31,189 31,239 31,189 31,189 5
2012/10/19 31,088 31,590 31,039 31,088 14
2012/10/18 31,641 31,690 30,888 31,088 33
2012/10/17 30,888 30,888 30,888 30,888 1
2012/10/16 31,088 31,590 30,888 30,888 26
2012/10/15 31,289 31,289 31,139 31,139 4
2012/10/12 31,590 32,292 31,289 31,289 46
2012/10/11 31,590 34,849 31,088 31,189 165
2012/10/10 31,189 34,047 30,738 32,091 79
2012/10/09 31,139 31,891 31,088 31,891 21
2012/10/05 30,486 32,392 30,486 31,389 48
2012/10/04 30,386 30,938 30,085 30,938 23
2012/10/03 30,236 30,537 30,236 30,537 7
2012/10/02 30,236 30,888 30,236 30,587 8
2012/10/01 30,687 30,687 30,186 30,186 15
2012/09/28 30,537 31,489 30,286 30,386 27
2012/09/27 30,337 30,587 30,337 30,337 20
2012/09/26 30,687 30,888 30,486 30,587 23
2012/09/25 31,088 31,289 30,587 30,888 27
2012/09/24 31,088 31,239 30,787 31,239 18
2012/09/21 31,690 31,690 31,088 31,088 51
2012/09/20 32,192 32,793 31,641 31,690 71
2012/09/19 30,988 37,507 30,988 33,596 286
2012/09/18 30,337 30,838 30,337 30,838 10
2012/09/14 30,638 30,638 30,587 30,587 22
2012/09/13 30,437 30,838 30,186 30,587 46
2012/09/12 29,895 30,286 29,784 30,286 17
2012/09/11 29,554 30,085 29,554 30,085 8
2012/09/10 29,594 29,855 29,303 29,855 21
2012/09/07 30,186 30,186 29,784 30,186 21
2012/09/06 29,684 29,985 29,584 29,985 15
2012/09/05 30,045 30,045 29,494 29,985 4
2012/09/04 29,584 29,885 29,204 29,584 18
2012/09/03 29,885 30,236 29,193 29,383 35
2012/08/31 29,976 30,286 29,976 30,286 16
2012/08/30 29,383 30,286 29,383 30,085 35
2012/08/29 30,085 30,085 30,085 30,085 16
2012/08/28 30,085 30,437 29,584 30,085 44
2012/08/27 30,486 31,189 29,584 30,587 96
2012/08/24 30,888 31,590 30,236 30,938 58
2012/08/23 30,988 31,289 30,988 31,289 6
2012/08/22 31,039 31,289 31,039 31,289 11
2012/08/21 30,988 31,489 30,787 31,440 29
2012/08/20 31,690 31,690 30,787 31,590 25
2012/08/17 31,139 31,641 30,687 30,988 22
2012/08/16 30,587 31,239 30,186 31,139 22
2012/08/15 30,738 31,440 30,638 30,988 19
2012/08/14 30,787 31,039 30,337 31,039 15
2012/08/13 31,088 31,088 30,888 31,088 10
2012/08/10 30,938 31,139 30,938 30,938 20
2012/08/09 31,841 31,841 30,838 31,790 25
2012/08/08 31,891 31,991 30,888 31,891 55
2012/08/07 30,888 31,590 30,537 31,590 37
2012/08/06 31,139 31,389 30,687 31,289 43
2012/08/03 30,486 31,841 30,286 31,139 46
2012/08/02 31,489 31,991 30,136 30,988 71
2012/08/01 31,489 31,489 30,486 30,787 27
2012/07/31 31,139 32,091 31,139 32,091 25
2012/07/30 32,292 32,894 31,088 31,189 73
2012/07/27 30,537 32,292 30,286 30,888 114
2012/07/26 31,039 31,088 30,085 30,186 142
2012/07/25 30,136 31,741 30,136 31,039 281
2012/07/24 33,897 33,897 31,590 32,192 125
2012/07/23 35,100 35,702 34,247 34,247 89
2012/07/20 34,900 40,816 34,599 35,602 337
2012/07/19 35,551 35,952 34,599 34,749 340
2012/07/18 37,106 38,610 34,247 36,955 1,162
2012/07/17 40,415 40,566 40,415 40,415 587
2012/07/13 49,441 50,845 44,828 47,435 2,978
2012/07/12 43,774 43,825 38,660 43,825 1,825
2012/07/11 36,705 37,006 35,602 37,006 38
2012/07/10 37,407 37,407 36,103 37,307 20
2012/07/06 38,008 38,008 38,008 38,008 1
2012/07/05 36,003 37,557 36,003 37,557 6
2012/07/04 33,946 38,008 33,946 38,008 18
2012/07/03 33,145 36,304 33,145 36,304 19
2012/07/02 34,097 35,301 33,395 34,900 11
2012/06/28 36,605 36,605 36,605 36,605 4
2012/06/27 36,705 36,705 36,705 36,705 2
2012/06/26 36,103 36,103 36,103 36,103 1
2012/06/25 36,605 36,605 35,401 36,605 16
2012/06/22 35,000 35,201 34,900 35,201 22
2012/06/21 32,593 33,696 32,593 33,596 53
2012/06/20 38,008 38,008 34,097 34,247 84
2012/06/19 41,117 41,117 36,705 38,108 52
2012/06/18 40,114 42,120 38,810 39,914 179
2012/06/15 37,908 39,563 37,908 38,108 119
2012/06/14 35,451 36,906 35,451 36,906 16
2012/06/13 38,810 38,810 36,855 36,855 30
2012/06/12 36,955 38,108 36,955 38,108 124
2012/06/11 35,100 37,608 34,599 37,006 48
2012/06/08 35,702 35,702 33,145 34,949 93
2012/06/07 30,587 36,103 29,684 35,100 311
2012/06/06 29,083 30,587 29,083 30,587 24
2012/06/05 28,381 29,784 28,381 29,684 20
2012/06/04 28,181 28,381 27,929 28,381 8
2012/06/01 28,732 28,732 28,482 28,482 3
2012/05/30 28,482 29,083 28,482 28,732 6
2012/05/29 31,189 31,189 30,085 30,687 8
2012/05/28 31,340 31,340 30,888 31,289 9
2012/05/25 29,885 31,088 29,083 31,088 45
2012/05/24 30,286 30,286 30,286 30,286 8
2012/05/23 29,784 29,784 28,591 29,083 15
2012/05/22 29,534 29,684 29,534 29,684 3
2012/05/21 28,482 29,033 28,482 29,033 9
2012/05/18 28,181 28,482 28,181 28,482 8
2012/05/17 28,090 29,875 28,090 29,133 26
2012/05/16 27,178 29,494 27,178 27,679 24
2012/05/15 30,085 30,286 29,184 29,184 115
2012/05/14 30,085 30,938 30,085 30,136 71
2012/05/11 30,236 30,738 30,136 30,587 9
2012/05/10 30,787 30,888 30,486 30,486 17
2012/05/09 30,286 30,838 30,286 30,838 11
2012/05/08 30,136 30,337 30,136 30,337 6
2012/05/07 30,286 30,337 30,085 30,136 52
2012/05/02 30,638 30,638 30,587 30,638 9
2012/05/01 30,838 30,938 30,587 30,587 24
2012/04/27 31,189 31,590 31,088 31,088 28
2012/04/26 31,139 31,239 31,139 31,139 13
2012/04/25 31,289 31,289 31,088 31,088 9
2012/04/24 31,039 31,289 30,938 31,088 30
2012/04/23 31,289 31,641 31,088 31,088 44
2012/04/20 31,690 31,891 31,389 31,489 42
2012/04/19 31,641 32,192 31,389 31,841 48
2012/04/18 31,590 31,790 30,888 31,540 52
2012/04/17 31,540 31,841 31,289 31,489 38
2012/04/16 31,489 31,690 30,888 31,489 57
2012/04/13 31,841 32,894 31,690 31,690 109
2012/04/12 31,891 32,392 31,741 32,192 80
2012/04/11 32,292 32,593 31,590 32,242 231
2012/04/10 33,094 33,696 32,242 33,696 140
2012/04/09 33,897 33,897 32,343 33,245 121
2012/04/06 33,645 33,796 33,195 33,295 166
2012/04/05 35,301 35,602 32,343 34,347 369
2012/04/04 37,256 37,557 34,448 34,599 954
2012/04/03 35,852 39,362 34,298 39,362 1,071
2012/04/02 31,590 32,343 31,590 32,343 6
2012/03/30 30,888 31,389 30,888 31,389 3
2012/03/29 31,088 31,088 31,088 31,088 2
2012/03/28 31,088 31,790 30,286 31,790 35
2012/03/27 31,790 31,790 31,088 31,088 20
2012/03/26 31,941 32,644 31,790 31,891 25
2012/03/23 31,590 31,790 31,590 31,790 6
2012/03/22 32,894 34,498 32,292 32,292 41
2012/03/21 32,192 32,994 31,891 32,994 83
2012/03/19 31,941 32,492 31,941 32,492 10
2012/03/16 31,941 31,991 31,590 31,941 20
2012/03/15 32,343 32,343 31,941 31,941 69
2012/03/14 32,492 32,492 32,343 32,343 10
2012/03/13 32,593 33,094 32,392 32,593 54
2012/03/12 32,593 32,593 32,343 32,343 19
2012/03/09 32,593 32,844 32,192 32,844 11
2012/03/08 32,492 32,593 31,891 32,593 28
2012/03/07 32,593 32,593 31,690 32,593 30
2012/03/06 31,790 32,693 31,790 32,192 31
2012/03/05 31,690 32,091 31,690 32,091 22
2012/03/02 31,690 32,543 31,690 32,091 27
2012/03/01 31,440 31,540 31,340 31,340 19
2012/02/29 32,091 32,142 31,741 32,091 30
2012/02/28 31,440 32,142 31,440 32,142 27
2012/02/27 31,590 32,292 31,590 32,142 33
2012/02/24 31,189 32,042 31,189 31,741 74
2012/02/23 32,042 32,443 31,891 32,443 35
2012/02/22 32,192 32,593 31,189 32,543 36
2012/02/21 32,693 32,693 32,292 32,292 6
2012/02/20 32,693 33,094 32,693 32,693 9
2012/02/17 32,644 33,395 32,644 33,395 12
2012/02/16 33,094 33,596 32,593 32,644 108
2012/02/15 33,045 33,596 32,593 32,693 105
2012/02/14 31,741 33,094 31,289 33,094 80
2012/02/13 30,687 31,790 30,638 31,790 33
2012/02/10 30,437 30,486 30,186 30,186 32
2012/02/09 30,486 30,787 30,486 30,787 8
2012/02/08 30,236 30,687 30,236 30,687 27
2012/02/07 30,587 30,738 30,085 30,186 40
2012/02/06 30,486 30,888 30,486 30,888 21
2012/02/03 30,888 30,888 30,236 30,486 27
2012/02/02 30,136 31,088 30,085 31,039 26
2012/02/01 30,787 30,787 29,083 29,885 48
2012/01/31 29,985 30,537 29,885 30,085 17
2012/01/30 30,587 30,787 29,985 29,985 40
2012/01/27 30,085 30,587 29,885 30,587 67
2012/01/26 31,088 31,088 30,085 30,337 41
2012/01/25 31,590 31,641 31,489 31,641 24
2012/01/24 31,941 31,941 30,888 31,590 15
2012/01/23 32,042 32,042 31,088 31,690 18
2012/01/20 30,787 31,590 30,787 31,489 32
2012/01/19 30,888 31,289 30,486 31,088 46
2012/01/18 30,437 30,888 30,437 30,888 50
2012/01/17 31,690 31,690 30,337 30,537 41
2012/01/16 31,088 31,841 30,386 31,841 61
2012/01/13 32,593 32,593 30,687 31,590 70
2012/01/12 33,295 33,395 31,690 31,690 80
2012/01/11 37,608 38,610 32,994 32,994 516
2012/01/10 32,844 34,900 32,844 34,799 62
2012/01/06 32,944 34,198 32,793 33,495 37
2012/01/05 34,097 34,900 32,844 34,347 86
2012/01/04 33,696 34,398 33,696 34,398 2

このページの先頭へ