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 |
---|---|---|---|---|---|
2015/12/30 | 443 | 455 | 440 | 450 | 26,300 |
2015/12/29 | 432 | 456 | 432 | 451 | 30,500 |
2015/12/28 | 412 | 447 | 412 | 430 | 39,600 |
2015/12/25 | 415 | 430 | 410 | 410 | 66,400 |
2015/12/24 | 453 | 465 | 416 | 417 | 106,900 |
2015/12/22 | 512 | 512 | 445 | 446 | 118,800 |
2015/12/21 | 484 | 535 | 483 | 495 | 182,000 |
2015/12/18 | 473 | 508 | 473 | 476 | 84,100 |
2015/12/17 | 463 | 510 | 461 | 469 | 102,500 |
2015/12/16 | 470 | 477 | 459 | 460 | 38,900 |
2015/12/15 | 481 | 498 | 460 | 462 | 52,800 |
2015/12/14 | 480 | 499 | 476 | 489 | 76,100 |
2015/12/11 | 534 | 538 | 501 | 506 | 95,600 |
2015/12/10 | 522 | 544 | 512 | 543 | 45,800 |
2015/12/09 | 536 | 550 | 520 | 520 | 70,100 |
2015/12/08 | 558 | 568 | 550 | 552 | 41,100 |
2015/12/07 | 573 | 583 | 556 | 566 | 56,900 |
2015/12/04 | 549 | 605 | 540 | 575 | 96,300 |
2015/12/03 | 585 | 610 | 550 | 552 | 111,900 |
2015/12/02 | 569 | 583 | 566 | 583 | 62,200 |
2015/12/01 | 586 | 596 | 558 | 566 | 109,500 |
2015/11/30 | 582 | 604 | 572 | 594 | 75,500 |
2015/11/27 | 620 | 630 | 581 | 590 | 132,500 |
2015/11/26 | 650 | 680 | 599 | 610 | 200,000 |
2015/11/25 | 657 | 684 | 611 | 656 | 354,200 |
2015/11/24 | 591 | 671 | 590 | 638 | 708,200 |
2015/11/20 | 542 | 597 | 521 | 571 | 249,800 |
2015/11/19 | 487 | 550 | 477 | 550 | 179,900 |
2015/11/18 | 498 | 503 | 482 | 486 | 68,100 |
2015/11/17 | 532 | 534 | 493 | 501 | 192,900 |
2015/11/16 | 479 | 535 | 449 | 513 | 530,800 |
2015/11/13 | 448 | 465 | 439 | 455 | 41,700 |
2015/11/12 | 464 | 464 | 449 | 455 | 67,900 |
2015/11/11 | 472 | 480 | 466 | 480 | 18,100 |
2015/11/10 | 467 | 468 | 459 | 465 | 21,400 |
2015/11/09 | 490 | 494 | 469 | 472 | 88,900 |
2015/11/06 | 441 | 483 | 441 | 466 | 73,500 |
2015/11/05 | 442 | 450 | 430 | 441 | 56,500 |
2015/11/04 | 458 | 464 | 439 | 441 | 39,200 |
2015/11/02 | 455 | 458 | 450 | 456 | 19,900 |
2015/10/30 | 481 | 495 | 452 | 462 | 66,600 |
2015/10/29 | 517 | 518 | 472 | 480 | 150,300 |
2015/10/28 | 450 | 531 | 449 | 519 | 381,000 |
2015/10/27 | 429 | 483 | 429 | 452 | 106,300 |
2015/10/26 | 426 | 441 | 426 | 433 | 31,900 |
2015/10/23 | 428 | 439 | 426 | 433 | 17,500 |
2015/10/22 | 428 | 429 | 423 | 426 | 11,400 |
2015/10/21 | 418 | 427 | 418 | 424 | 13,200 |
2015/10/20 | 437 | 437 | 422 | 422 | 16,300 |
2015/10/19 | 437 | 444 | 431 | 440 | 8,500 |
2015/10/16 | 429 | 442 | 429 | 437 | 13,000 |
2015/10/15 | 423 | 433 | 414 | 432 | 29,800 |
2015/10/14 | 441 | 445 | 425 | 426 | 27,200 |
2015/10/13 | 465 | 465 | 438 | 449 | 45,600 |
2015/10/09 | 444 | 463 | 444 | 461 | 26,500 |
2015/10/08 | 465 | 467 | 442 | 443 | 57,500 |
2015/10/07 | 430 | 464 | 430 | 455 | 61,900 |
2015/10/06 | 435 | 445 | 427 | 434 | 49,300 |
2015/10/05 | 415 | 429 | 413 | 418 | 30,400 |
2015/10/02 | 405 | 416 | 403 | 416 | 13,900 |
2015/10/01 | 406 | 413 | 403 | 407 | 13,100 |
2015/09/30 | 407 | 409 | 398 | 406 | 16,500 |
2015/09/29 | 427 | 427 | 400 | 400 | 41,300 |
2015/09/28 | 411 | 449 | 406 | 428 | 37,100 |
2015/09/25 | 404 | 408 | 398 | 403 | 25,900 |
2015/09/24 | 425 | 431 | 406 | 407 | 26,300 |
2015/09/18 | 423 | 435 | 422 | 426 | 10,300 |
2015/09/17 | 420 | 427 | 420 | 424 | 23,800 |
2015/09/16 | 431 | 431 | 419 | 419 | 19,000 |
2015/09/15 | 424 | 442 | 421 | 425 | 14,900 |
2015/09/14 | 462 | 463 | 423 | 428 | 33,500 |
2015/09/11 | 435 | 454 | 435 | 454 | 25,200 |
2015/09/10 | 418 | 453 | 410 | 435 | 40,200 |
2015/09/09 | 425 | 438 | 416 | 433 | 39,200 |
2015/09/08 | 421 | 424 | 395 | 396 | 38,000 |
2015/09/07 | 412 | 429 | 391 | 413 | 51,900 |
2015/09/04 | 448 | 455 | 417 | 421 | 54,100 |
2015/09/03 | 452 | 462 | 444 | 448 | 31,300 |
2015/09/02 | 424 | 460 | 421 | 450 | 60,000 |
2015/09/01 | 461 | 485 | 443 | 443 | 157,000 |
2015/08/31 | 467 | 478 | 450 | 458 | 104,100 |
2015/08/28 | 469 | 480 | 460 | 467 | 150,800 |
2015/08/27 | 470 | 485 | 453 | 466 | 129,200 |
2015/08/26 | 455 | 463 | 429 | 445 | 192,700 |
2015/08/25 | 419 | 473 | 401 | 431 | 909,300 |
2015/08/24 | 560 | 574 | 501 | 501 | 289,800 |
2015/08/21 | 618 | 635 | 590 | 601 | 62,000 |
2015/08/20 | 681 | 681 | 641 | 641 | 25,700 |
2015/08/19 | 665 | 686 | 663 | 671 | 16,700 |
2015/08/18 | 660 | 690 | 660 | 684 | 22,500 |
2015/08/17 | 651 | 664 | 645 | 660 | 10,200 |
2015/08/14 | 657 | 660 | 645 | 653 | 9,000 |
2015/08/13 | 651 | 654 | 650 | 650 | 5,300 |
2015/08/12 | 664 | 664 | 650 | 650 | 21,600 |
2015/08/11 | 655 | 669 | 655 | 664 | 13,500 |
2015/08/10 | 656 | 664 | 655 | 655 | 5,400 |
2015/08/07 | 669 | 669 | 650 | 651 | 22,900 |
2015/08/06 | 675 | 676 | 643 | 649 | 44,300 |
2015/08/05 | 681 | 688 | 674 | 677 | 18,500 |
2015/08/04 | 693 | 695 | 682 | 690 | 23,400 |
2015/08/03 | 733 | 733 | 702 | 704 | 24,100 |
2015/07/31 | 716 | 720 | 706 | 718 | 16,800 |
2015/07/30 | 728 | 740 | 716 | 716 | 13,700 |
2015/07/29 | 736 | 742 | 726 | 726 | 17,100 |
2015/07/28 | 731 | 746 | 727 | 743 | 12,100 |
2015/07/27 | 787 | 787 | 740 | 742 | 17,100 |
2015/07/24 | 760 | 779 | 759 | 774 | 11,200 |
2015/07/23 | 766 | 789 | 760 | 760 | 20,500 |
2015/07/22 | 769 | 790 | 761 | 773 | 28,400 |
2015/07/21 | 751 | 773 | 722 | 770 | 65,000 |
2015/07/17 | 786 | 786 | 760 | 770 | 11,500 |
2015/07/16 | 780 | 791 | 763 | 778 | 18,600 |
2015/07/15 | 772 | 793 | 770 | 787 | 29,900 |
2015/07/14 | 734 | 795 | 734 | 757 | 85,100 |
2015/07/13 | 735 | 740 | 717 | 731 | 41,200 |
2015/07/10 | 730 | 750 | 724 | 732 | 40,900 |
2015/07/09 | 725 | 736 | 680 | 729 | 70,400 |
2015/07/08 | 813 | 813 | 730 | 750 | 69,800 |
2015/07/07 | 809 | 827 | 800 | 812 | 15,000 |
2015/07/06 | 806 | 808 | 787 | 794 | 39,300 |
2015/07/03 | 841 | 850 | 818 | 819 | 43,300 |
2015/07/02 | 840 | 858 | 834 | 844 | 27,700 |
2015/07/01 | 835 | 840 | 828 | 839 | 16,900 |
2015/06/30 | 856 | 879 | 825 | 830 | 71,100 |
2015/06/29 | 860 | 912 | 840 | 868 | 74,200 |
2015/06/26 | 875 | 899 | 875 | 896 | 28,100 |
2015/06/25 | 887 | 898 | 855 | 887 | 40,100 |
2015/06/24 | 869 | 885 | 860 | 876 | 35,400 |
2015/06/23 | 890 | 890 | 844 | 844 | 85,300 |
2015/06/22 | 900 | 910 | 881 | 882 | 16,800 |
2015/06/19 | 909 | 909 | 886 | 900 | 8,700 |
2015/06/18 | 890 | 910 | 882 | 898 | 20,900 |
2015/06/17 | 899 | 899 | 875 | 890 | 19,300 |
2015/06/16 | 914 | 915 | 862 | 863 | 64,100 |
2015/06/15 | 927 | 938 | 919 | 921 | 12,300 |
2015/06/12 | 918 | 946 | 918 | 939 | 20,100 |
2015/06/11 | 918 | 918 | 891 | 918 | 28,500 |
2015/06/10 | 953 | 953 | 913 | 918 | 27,300 |
2015/06/09 | 941 | 972 | 925 | 953 | 40,600 |
2015/06/08 | 995 | 999 | 940 | 951 | 49,100 |
2015/06/05 | 1,018 | 1,018 | 995 | 997 | 53,400 |
2015/06/04 | 983 | 1,018 | 976 | 1,000 | 44,600 |
2015/06/03 | 947 | 991 | 947 | 970 | 52,700 |
2015/06/02 | 950 | 960 | 943 | 952 | 30,600 |
2015/06/01 | 920 | 961 | 911 | 951 | 89,800 |
2015/05/29 | 975 | 990 | 910 | 957 | 179,700 |
2015/05/28 | 1,064 | 1,087 | 1,001 | 1,005 | 83,100 |
2015/05/27 | 1,048 | 1,127 | 1,021 | 1,075 | 168,900 |
2015/05/26 | 1,075 | 1,082 | 1,022 | 1,064 | 91,800 |
2015/05/25 | 1,036 | 1,073 | 1,036 | 1,069 | 39,100 |
2015/05/22 | 1,025 | 1,077 | 1,024 | 1,040 | 79,400 |
2015/05/21 | 1,030 | 1,031 | 1,011 | 1,019 | 32,400 |
2015/05/20 | 1,060 | 1,060 | 1,021 | 1,025 | 93,600 |
2015/05/20 | 1 -> 0.98 分割 | ||||
2015/05/19 | 1,023 | 1,075 | 1,011 | 1,067 | 79,702 |
2015/05/18 | 1,015 | 1,031 | 999 | 1,005 | 47,042 |
2015/05/15 | 1,054 | 1,054 | 981 | 1,013 | 110,464 |
2015/05/14 | 1,059 | 1,078 | 1,004 | 1,054 | 155,609 |
2015/05/13 | 1,179 | 1,191 | 1,102 | 1,102 | 239,605 |
2015/05/12 | 1,151 | 1,262 | 1,087 | 1,119 | 803,812 |
2015/05/11 | 1,038 | 1,143 | 1,013 | 1,136 | 599,962 |
2015/05/08 | 1,011 | 1,025 | 921 | 993 | 405,102 |
2015/05/07 | 939 | 1,104 | 939 | 1,055 | 882,515 |
2015/05/01 | 898 | 956 | 882 | 954 | 488,300 |
2015/04/30 | 861 | 886 | 835 | 868 | 140,327 |
2015/04/28 | 881 | 893 | 851 | 864 | 161,302 |
2015/04/27 | 822 | 872 | 814 | 857 | 291,841 |
2015/04/24 | 756 | 846 | 755 | 813 | 308,021 |
2015/04/23 | 754 | 769 | 747 | 750 | 88,691 |
2015/04/22 | 766 | 793 | 743 | 755 | 114,060 |
2015/04/21 | 742 | 823 | 742 | 770 | 180,079 |
2015/04/20 | 775 | 776 | 726 | 746 | 131,400 |
2015/04/17 | 833 | 858 | 781 | 781 | 224,300 |
2015/04/16 | 903 | 949 | 804 | 868 | 1,918,300 |
2015/04/15 | 707 | 858 | 701 | 858 | 752,200 |
2015/04/14 | 700 | 725 | 700 | 708 | 56,800 |
2015/04/13 | 703 | 723 | 687 | 721 | 86,900 |
2015/04/10 | 707 | 714 | 693 | 706 | 59,800 |
2015/04/09 | 735 | 750 | 697 | 717 | 65,500 |
2015/04/08 | 750 | 796 | 725 | 741 | 82,700 |
2015/04/07 | 737 | 750 | 706 | 741 | 120,000 |
2015/04/06 | 656 | 766 | 654 | 766 | 384,100 |
2015/04/03 | 664 | 685 | 655 | 666 | 69,300 |
2015/04/02 | 699 | 710 | 670 | 672 | 86,300 |
2015/04/01 | 652 | 696 | 652 | 690 | 71,500 |
2015/03/31 | 646 | 685 | 639 | 655 | 60,600 |
2015/03/30 | 635 | 650 | 631 | 650 | 20,800 |
2015/03/27 | 647 | 660 | 644 | 646 | 21,700 |
2015/03/26 | 648 | 659 | 646 | 651 | 20,700 |
2015/03/25 | 658 | 658 | 644 | 653 | 24,500 |
2015/03/24 | 653 | 669 | 650 | 658 | 27,800 |
2015/03/23 | 652 | 679 | 650 | 653 | 39,000 |
2015/03/20 | 654 | 654 | 631 | 650 | 42,600 |
2015/03/19 | 665 | 665 | 654 | 658 | 22,500 |
2015/03/18 | 666 | 666 | 651 | 665 | 36,300 |
2015/03/17 | 684 | 684 | 665 | 666 | 26,700 |
2015/03/16 | 693 | 693 | 666 | 684 | 33,100 |
2015/03/13 | 695 | 697 | 675 | 693 | 22,000 |
2015/03/12 | 686 | 714 | 679 | 692 | 35,400 |
2015/03/11 | 672 | 698 | 661 | 690 | 58,600 |
2015/03/10 | 690 | 690 | 668 | 678 | 46,200 |
2015/03/09 | 709 | 723 | 687 | 690 | 61,800 |
2015/03/06 | 727 | 730 | 706 | 709 | 84,300 |
2015/03/05 | 727 | 760 | 717 | 727 | 65,700 |
2015/03/04 | 746 | 748 | 730 | 734 | 41,600 |
2015/03/03 | 763 | 763 | 748 | 748 | 40,800 |
2015/03/02 | 776 | 776 | 750 | 763 | 33,300 |
2015/02/27 | 770 | 807 | 756 | 776 | 66,100 |
2015/02/26 | 795 | 795 | 765 | 775 | 57,500 |
2015/02/25 | 756 | 837 | 723 | 809 | 88,300 |
2015/02/24 | 780 | 780 | 751 | 757 | 54,300 |
2015/02/23 | 790 | 790 | 770 | 781 | 29,300 |
2015/02/20 | 804 | 804 | 777 | 789 | 29,500 |
2015/02/19 | 796 | 807 | 773 | 805 | 44,400 |
2015/02/18 | 839 | 839 | 788 | 797 | 75,700 |
2015/02/17 | 857 | 858 | 838 | 841 | 44,600 |
2015/02/16 | 865 | 895 | 823 | 872 | 91,100 |
2015/02/13 | 1,071 | 1,080 | 850 | 895 | 297,300 |
2015/02/12 | 913 | 1,011 | 913 | 1,011 | 237,600 |
2015/02/10 | 801 | 861 | 778 | 861 | 138,500 |
2015/02/10 | 1 -> 1.18 分割 | ||||
2015/02/09 | 798 | 844 | 797 | 838 | 44,174 |
2015/02/06 | 842 | 867 | 823 | 835 | 25,627 |
2015/02/05 | 820 | 869 | 813 | 852 | 30,413 |
2015/02/04 | 852 | 857 | 822 | 828 | 31,311 |
2015/02/03 | 883 | 883 | 844 | 849 | 20,840 |
2015/02/02 | 903 | 908 | 884 | 896 | 14,858 |
2015/01/30 | 878 | 939 | 878 | 903 | 32,308 |
2015/01/29 | 927 | 963 | 893 | 893 | 71,595 |
2015/01/28 | 834 | 985 | 834 | 985 | 80,171 |
2015/01/27 | 834 | 891 | 827 | 834 | 41,980 |
2015/01/26 | 852 | 857 | 839 | 844 | 13,761 |
2015/01/23 | 859 | 876 | 850 | 857 | 10,370 |
2015/01/22 | 878 | 878 | 849 | 859 | 24,131 |
2015/01/21 | 869 | 877 | 862 | 872 | 15,157 |
2015/01/20 | 869 | 888 | 869 | 883 | 17,251 |
2015/01/19 | 860 | 888 | 849 | 872 | 28,618 |
2015/01/16 | 912 | 921 | 858 | 859 | 36,795 |
2015/01/15 | 884 | 898 | 862 | 866 | 30,912 |
2015/01/14 | 917 | 917 | 883 | 898 | 70,798 |
2015/01/13 | 842 | 917 | 836 | 917 | 254,772 |
2015/01/09 | 1,113 | 1,182 | 1,113 | 1,128 | 21,040 |
2015/01/08 | 1,198 | 1,198 | 1,168 | 1,173 | 15,356 |
2015/01/07 | 1,183 | 1,198 | 1,158 | 1,198 | 12,863 |
2015/01/06 | 1,204 | 1,204 | 1,172 | 1,173 | 10,171 |
2015/01/05 | 1,174 | 1,203 | 1,174 | 1,191 | 15,855 |