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
2013/12/30 2,070 2,103 1,942 2,066 119,658
2013/12/27 2,075 2,126 2,066 2,090 71,396
2013/12/26 2,295 2,457 2,186 2,225 133,020
2013/12/25 2,106 2,191 2,056 2,096 113,077
2013/12/24 2,141 2,185 2,041 2,074 90,641
2013/12/20 2,106 2,151 2,056 2,120 114,473
2013/12/19 2,211 2,266 2,143 2,196 100,513
2013/12/18 2,329 2,397 2,167 2,261 193,347
2013/12/17 2,375 2,696 2,236 2,479 423,390
2013/12/16 2,621 2,768 2,206 2,306 258,760
2013/12/13 2,638 2,928 2,457 2,583 718,347
2013/12/12 3,079 3,209 3,009 3,009 92,336
2013/12/11 3,009 4,413 2,862 3,711 1,116,010
2013/12/10 3,074 3,074 3,074 3,074 45,969
2013/12/09 2,569 2,569 2,569 2,569 18,248
2013/12/06 2,068 2,068 2,068 2,068 14,160
2013/12/05 1,454 1,667 1,404 1,667 132,521
2013/12/04 1,354 1,454 1,265 1,366 65,712
2013/12/03 1,553 1,553 1,319 1,357 134,416
2013/12/02 1,234 1,483 1,203 1,483 146,182
2013/11/29 1,208 1,263 1,123 1,182 46,068
2013/11/28 1,183 1,269 1,164 1,211 73,490
2013/11/27 1,182 1,182 1,126 1,153 21,738
2013/11/27 1 -> 100.00 分割
2013/11/26 111,318 113,122 106,804 112,220 81
2013/11/25 113,222 113,222 109,813 111,217 70
2013/11/22 110,315 115,328 106,303 110,214 227
2013/11/21 112,622 112,822 103,295 105,500 160
2013/11/20 111,819 112,722 108,810 109,613 146
2013/11/19 112,722 112,722 108,509 108,810 97
2013/11/18 104,298 113,623 101,389 109,713 280
2013/11/15 100,186 101,891 100,186 101,289 78
2013/11/14 101,590 103,295 101,489 102,292 133
2013/11/13 99,885 103,195 99,885 101,289 84
2013/11/12 98,280 104,097 95,473 101,590 60
2013/11/11 100,787 100,787 96,775 98,180 84
2013/11/08 100,286 102,091 99,283 99,283 88
2013/11/07 105,099 107,005 102,292 102,292 175
2013/11/06 101,289 105,099 101,289 105,099 191
2013/11/05 100,486 103,696 96,876 98,882 98
2013/11/01 96,775 103,897 94,269 100,386 216
2013/10/31 105,400 105,400 98,380 101,289 203
2013/10/30 104,999 106,202 101,991 105,400 244
2013/10/29 110,315 112,321 105,300 108,008 279
2013/10/28 116,331 116,331 111,418 114,325 131
2013/10/25 117,435 117,635 114,526 115,830 151
2013/10/24 116,532 119,441 113,322 117,334 239
2013/10/23 128,968 129,169 110,315 117,334 775
2013/10/22 120,043 124,856 117,435 122,950 563
2013/10/21 115,328 120,343 113,924 114,827 225
2013/10/18 120,243 120,343 113,322 113,322 485
2013/10/17 113,623 125,357 113,523 116,331 823
2013/10/16 118,337 135,386 110,114 112,321 2,351
2013/10/15 117,334 133,380 115,429 125,558 3,024
2013/10/11 100,286 105,300 98,681 105,300 568
2013/10/10 88,452 90,257 87,950 90,257 67
2013/10/09 85,544 89,254 85,544 88,452 30
2013/10/08 86,647 87,850 84,441 86,547 41
2013/10/07 87,751 90,257 87,249 87,249 90
2013/10/04 88,753 90,157 87,350 88,753 25
2013/10/03 87,751 92,263 86,046 88,753 195
2013/10/02 90,056 90,056 87,350 87,751 69
2013/10/01 89,254 90,558 88,753 90,157 59
2013/09/30 89,254 90,056 88,552 89,354 53
2013/09/27 87,950 90,759 87,950 90,759 93
2013/09/26 87,350 89,254 87,149 89,154 70
2013/09/25 90,257 90,257 88,251 88,652 52
2013/09/24 90,257 90,658 87,751 90,257 97
2013/09/20 92,765 93,166 90,759 91,059 77
2013/09/19 93,768 93,768 91,260 91,862 82
2013/09/18 90,257 92,765 90,257 92,765 66
2013/09/17 92,062 93,768 90,257 90,257 110
2013/09/13 88,351 89,254 87,650 89,254 85
2013/09/12 91,160 91,661 89,856 90,157 64
2013/09/11 90,558 94,269 89,254 92,363 116
2013/09/10 94,269 94,269 90,257 90,257 76
2013/09/09 88,753 100,085 86,246 95,774 376
2013/09/06 90,257 90,257 84,742 85,344 80
2013/09/05 90,056 91,661 89,254 90,458 105
2013/09/04 86,948 93,266 84,742 90,257 133
2013/09/03 85,243 90,157 82,335 86,948 129
2013/09/02 81,632 81,733 76,619 81,733 184
2013/08/30 85,243 86,848 84,341 84,641 113
2013/08/29 90,157 90,157 86,246 86,246 105
2013/08/28 86,748 90,257 86,748 87,249 136
2013/08/27 90,859 92,564 86,748 91,059 137
2013/08/26 93,366 93,366 90,257 90,859 161
2013/08/23 93,366 94,871 92,263 92,965 85
2013/08/22 94,871 94,871 91,862 92,664 86
2013/08/21 97,778 97,778 91,260 94,971 219
2013/08/20 98,581 99,283 95,272 97,979 221
2013/08/19 104,097 104,999 96,775 100,085 237
2013/08/16 97,678 103,295 97,678 102,292 256
2013/08/15 94,269 107,306 94,269 101,790 674
2013/08/14 92,965 96,274 92,363 92,765 148
2013/08/13 92,765 93,667 90,257 92,263 173
2013/08/12 100,286 104,097 89,756 89,756 726
2013/08/09 91,762 107,306 91,762 107,306 605
2013/08/08 93,467 97,678 91,461 92,263 145
2013/08/07 99,684 99,684 95,272 96,474 149
2013/08/06 98,480 108,309 94,369 100,888 527
2013/08/05 98,280 101,790 96,876 98,781 156
2013/08/02 92,765 100,286 92,765 97,778 326
2013/08/01 93,567 95,573 86,046 91,360 264
2013/07/31 102,192 103,295 95,473 96,575 273
2013/07/30 96,775 105,300 96,474 100,286 327
2013/07/29 114,626 114,626 96,274 96,274 634
2013/07/26 120,343 120,343 113,322 114,827 423
2013/07/25 110,315 125,357 107,306 120,343 987
2013/07/24 100,486 124,354 98,982 112,421 1,832
2013/07/23 104,898 108,309 103,696 104,598 781
2013/07/22 128,366 129,870 113,322 113,924 2,288
2013/07/19 113,322 113,322 105,300 113,322 2,530
2013/07/18 90,157 98,781 87,049 98,280 801
2013/07/17 95,172 102,994 87,149 88,652 1,626
2013/07/16 80,128 93,667 79,026 93,667 1,312
2013/07/12 79,626 79,626 76,819 78,625 159
2013/07/11 77,020 77,822 75,415 76,619 68
2013/07/10 77,220 78,223 75,515 75,515 106
2013/07/09 80,128 81,131 75,315 76,919 198
2013/07/08 84,140 84,140 78,725 78,725 165
2013/07/05 75,916 82,234 75,816 80,529 325
2013/07/04 74,211 76,919 73,710 75,816 153
2013/07/03 77,321 77,521 74,913 74,913 147
2013/07/02 78,123 80,228 74,211 78,023 307
2013/07/01 67,192 73,208 67,192 72,205 285
2013/06/28 64,584 72,205 64,584 72,205 231
2013/06/27 64,183 68,195 58,868 65,587 204
2013/06/26 67,894 68,796 65,186 65,186 370
2013/06/25 74,412 74,613 67,693 70,201 254
2013/06/24 79,626 79,626 75,716 75,816 129
2013/06/21 76,719 80,228 74,211 78,123 436
2013/06/20 78,825 82,335 78,825 82,034 145
2013/06/19 85,544 87,149 79,426 81,231 219
2013/06/18 84,040 90,056 82,736 84,942 310
2013/06/17 85,745 85,945 82,535 84,842 288
2013/06/14 102,492 102,492 85,945 85,945 1,626
2013/06/13 90,357 102,492 90,357 102,492 2,784
2013/06/12 79,727 87,450 75,214 87,450 1,217
2013/06/11 72,406 74,111 68,195 72,406 443
2013/06/10 68,696 69,198 63,180 66,891 539
2013/06/07 72,205 72,205 63,079 64,684 407
2013/06/06 87,249 87,350 76,217 76,619 316
2013/06/05 81,933 89,254 81,933 88,753 281
2013/06/04 84,641 85,043 80,228 81,933 149
2013/06/03 84,641 85,845 83,638 83,739 248
2013/05/31 90,257 92,163 85,444 89,154 208
2013/05/30 88,351 92,263 86,647 88,251 182
2013/05/29 97,979 98,581 93,768 94,269 356
2013/05/28 88,753 103,295 86,146 97,076 655
2013/05/27 86,146 91,762 86,146 91,762 217
2013/05/24 87,249 95,272 82,234 92,163 582
2013/05/23 96,976 100,486 82,234 82,836 705
2013/05/22 99,283 103,997 97,979 101,489 458
2013/05/21 113,423 115,328 98,982 103,295 1,005
2013/05/20 115,830 127,664 115,328 115,730 676
2013/05/17 102,292 116,331 98,681 114,827 534
2013/05/16 116,331 122,348 94,269 108,309 985
2013/05/15 135,386 137,292 111,318 122,148 1,005
2013/05/14 139,898 139,898 130,371 133,982 1,206
2013/05/13 125,357 151,432 125,357 139,196 2,560
2013/05/10 149,426 159,856 122,348 124,455 3,334
2013/05/09 146,417 161,461 145,716 161,461 1,667
2013/05/08 131,374 131,374 118,438 131,374 2,779
2013/05/07 96,775 101,289 96,775 101,289 849
2013/05/02 81,833 88,753 81,231 86,246 941
2013/05/01 85,544 95,272 80,228 83,338 2,609
2013/04/30 77,622 87,149 74,613 85,544 1,767
2013/04/26 71,904 77,321 70,602 76,117 709
2013/04/25 72,205 74,011 70,201 71,604 417
2013/04/24 72,406 76,217 72,306 74,412 660
2013/04/23 73,108 73,108 70,100 71,704 262
2013/04/22 71,202 72,607 70,702 71,604 274
2013/04/19 71,704 73,509 68,997 72,707 484
2013/04/18 71,704 77,922 67,693 70,201 1,301
2013/04/17 66,790 72,205 66,690 70,201 468
2013/04/16 65,888 68,094 65,888 67,693 227
2013/04/15 68,897 70,000 67,693 69,900 149
2013/04/12 68,195 68,195 66,991 67,392 203
2013/04/11 70,201 70,201 67,192 69,198 263
2013/04/10 70,702 71,704 69,398 70,201 221
2013/04/09 69,599 71,704 69,498 70,702 419
2013/04/08 72,607 76,017 72,607 75,014 306
2013/04/05 71,904 72,005 69,298 71,102 156
2013/04/04 68,696 72,607 68,295 71,904 176
2013/04/03 72,807 72,807 69,699 69,699 224
2013/04/02 65,286 73,710 64,183 71,303 472
2013/04/01 79,226 81,231 68,696 68,696 524
2013/03/29 77,220 82,234 76,217 78,825 493
2013/03/28 77,120 77,822 74,211 77,822 441
2013/03/27 76,217 84,541 75,014 78,223 1,355
2013/03/26 72,807 76,217 72,205 73,710 616
2013/03/25 72,807 79,226 70,401 77,220 375
2013/03/22 74,913 75,916 71,704 72,807 329
2013/03/21 78,925 85,243 75,214 76,418 1,448
2013/03/19 70,401 77,421 69,498 77,421 1,388
2013/03/18 68,395 72,205 66,088 67,392 658
2013/03/15 72,205 74,211 66,289 69,398 837
2013/03/14 68,796 74,813 68,796 74,813 1,279
2013/03/13 64,684 67,292 63,982 64,784 362
2013/03/12 66,590 68,796 59,068 66,690 1,453
2013/03/11 81,733 81,733 74,111 74,111 493
2013/03/08 81,532 83,237 77,622 80,730 464
2013/03/07 85,243 85,644 80,329 80,730 908
2013/03/06 77,321 90,759 75,214 86,447 2,237
2013/03/05 81,733 82,736 74,713 78,424 1,667
2013/03/04 84,942 87,249 78,223 80,228 1,618
2013/03/01 78,524 89,254 73,509 85,243 3,398
2013/02/28 91,260 103,195 75,515 81,532 4,127
2013/02/27 103,295 103,295 103,295 103,295 520
2013/02/26 88,251 88,251 85,243 88,251 1,904
2013/02/25 73,208 73,208 68,696 73,208 999
2013/02/22 58,567 63,581 48,489 63,180 2,623
2013/02/21 53,553 53,553 53,553 53,553 260
2013/02/20 39,914 46,532 39,914 46,532 581
2013/02/19 38,509 39,512 38,259 39,512 114
2013/02/18 38,610 39,412 37,407 38,861 153
2013/02/15 39,111 39,613 37,106 38,059 60
2013/02/14 39,111 39,713 39,111 39,613 70
2013/02/13 39,162 41,719 38,761 39,713 113
2013/02/12 40,114 40,616 39,111 39,111 89
2013/02/08 41,168 42,370 39,512 41,068 113
2013/02/07 44,126 44,126 42,120 42,571 40
2013/02/06 44,677 44,677 42,923 44,427 61
2013/02/05 43,975 44,728 42,421 44,327 147
2013/02/04 41,920 43,825 40,616 43,625 290
2013/02/01 38,911 41,619 38,710 40,616 225
2013/01/31 37,707 38,108 37,106 38,008 63
2013/01/30 36,654 37,707 36,153 37,707 71
2013/01/29 36,554 36,705 35,702 36,705 53
2013/01/28 37,507 37,507 35,201 36,253 208
2013/01/25 36,805 37,507 36,103 37,307 38
2013/01/24 37,006 37,056 37,006 37,056 5
2013/01/23 37,507 37,557 37,006 37,006 22
2013/01/22 38,961 38,961 37,457 37,457 43
2013/01/21 38,710 39,312 37,106 37,557 44
2013/01/18 36,705 37,156 36,504 37,006 33
2013/01/17 36,204 37,106 34,498 37,056 205
2013/01/16 38,810 38,810 37,156 37,207 152
2013/01/15 42,321 42,321 38,409 38,911 402
2013/01/11 43,725 43,825 42,321 42,321 30
2013/01/10 41,318 43,725 41,318 43,725 40
2013/01/09 40,466 42,622 39,111 42,622 52
2013/01/08 40,867 40,867 39,111 39,764 32
2013/01/07 40,014 40,616 40,014 40,165 60
2013/01/04 37,608 40,616 37,608 40,114 29

このページの先頭へ