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 |
---|---|---|---|---|---|
2016/12/30 | 373 | 411 | 363 | 389 | 107,000 |
2016/12/29 | 384 | 384 | 370 | 375 | 12,400 |
2016/12/28 | 378 | 385 | 368 | 378 | 28,600 |
2016/12/27 | 369 | 377 | 368 | 372 | 29,900 |
2016/12/26 | 369 | 369 | 361 | 364 | 20,500 |
2016/12/22 | 362 | 367 | 356 | 365 | 22,400 |
2016/12/21 | 359 | 385 | 357 | 359 | 71,900 |
2016/12/20 | 350 | 357 | 350 | 351 | 29,300 |
2016/12/19 | 380 | 380 | 350 | 356 | 45,600 |
2016/12/16 | 400 | 401 | 372 | 375 | 53,200 |
2016/12/15 | 375 | 415 | 367 | 393 | 244,500 |
2016/12/14 | 357 | 373 | 356 | 367 | 29,400 |
2016/12/13 | 360 | 383 | 348 | 359 | 82,400 |
2016/12/12 | 350 | 365 | 337 | 361 | 86,700 |
2016/12/09 | 348 | 355 | 343 | 344 | 59,500 |
2016/12/08 | 374 | 377 | 356 | 356 | 118,900 |
2016/12/07 | 402 | 428 | 377 | 390 | 476,900 |
2016/12/06 | 383 | 385 | 352 | 354 | 227,000 |
2016/12/05 | 320 | 399 | 320 | 399 | 333,700 |
2016/12/02 | 321 | 323 | 319 | 319 | 15,700 |
2016/12/01 | 321 | 322 | 319 | 319 | 13,000 |
2016/11/30 | 321 | 323 | 318 | 321 | 17,100 |
2016/11/29 | 320 | 322 | 319 | 320 | 8,000 |
2016/11/28 | 319 | 322 | 318 | 322 | 10,900 |
2016/11/25 | 324 | 324 | 318 | 319 | 25,800 |
2016/11/24 | 323 | 324 | 321 | 321 | 19,800 |
2016/11/22 | 324 | 325 | 320 | 324 | 25,100 |
2016/11/21 | 324 | 324 | 319 | 319 | 10,400 |
2016/11/18 | 319 | 321 | 316 | 321 | 15,400 |
2016/11/17 | 315 | 319 | 315 | 316 | 12,100 |
2016/11/16 | 315 | 317 | 310 | 313 | 21,900 |
2016/11/15 | 319 | 319 | 307 | 314 | 22,200 |
2016/11/14 | 322 | 322 | 314 | 315 | 13,500 |
2016/11/11 | 313 | 317 | 312 | 317 | 14,000 |
2016/11/10 | 314 | 316 | 309 | 313 | 17,800 |
2016/11/09 | 323 | 323 | 304 | 309 | 28,300 |
2016/11/08 | 320 | 321 | 314 | 320 | 18,000 |
2016/11/07 | 316 | 319 | 316 | 319 | 3,200 |
2016/11/04 | 321 | 321 | 317 | 318 | 18,700 |
2016/11/02 | 321 | 323 | 317 | 320 | 16,300 |
2016/11/01 | 323 | 330 | 319 | 321 | 22,500 |
2016/10/31 | 325 | 325 | 319 | 319 | 14,300 |
2016/10/28 | 322 | 322 | 319 | 321 | 8,700 |
2016/10/27 | 321 | 322 | 317 | 319 | 11,000 |
2016/10/26 | 318 | 319 | 316 | 319 | 7,700 |
2016/10/25 | 328 | 328 | 316 | 316 | 37,800 |
2016/10/24 | 322 | 322 | 321 | 321 | 5,700 |
2016/10/21 | 319 | 321 | 319 | 320 | 13,300 |
2016/10/20 | 322 | 322 | 319 | 319 | 11,900 |
2016/10/19 | 322 | 323 | 320 | 322 | 8,900 |
2016/10/18 | 323 | 323 | 319 | 321 | 9,500 |
2016/10/17 | 319 | 323 | 319 | 323 | 5,500 |
2016/10/14 | 320 | 324 | 318 | 320 | 6,100 |
2016/10/13 | 322 | 322 | 320 | 320 | 11,100 |
2016/10/12 | 323 | 323 | 320 | 320 | 7,100 |
2016/10/11 | 320 | 325 | 317 | 324 | 27,600 |
2016/10/07 | 318 | 323 | 317 | 323 | 25,000 |
2016/10/06 | 316 | 319 | 315 | 318 | 5,900 |
2016/10/05 | 318 | 319 | 314 | 315 | 6,400 |
2016/10/04 | 321 | 323 | 318 | 320 | 15,100 |
2016/10/03 | 323 | 324 | 319 | 323 | 5,200 |
2016/09/30 | 321 | 323 | 317 | 323 | 6,900 |
2016/09/29 | 320 | 322 | 317 | 321 | 12,900 |
2016/09/28 | 318 | 319 | 316 | 317 | 4,400 |
2016/09/27 | 315 | 318 | 312 | 315 | 5,000 |
2016/09/26 | 319 | 320 | 314 | 314 | 14,300 |
2016/09/23 | 312 | 325 | 312 | 314 | 36,100 |
2016/09/21 | 312 | 312 | 309 | 310 | 12,000 |
2016/09/20 | 308 | 312 | 308 | 308 | 5,200 |
2016/09/16 | 308 | 313 | 308 | 310 | 3,700 |
2016/09/15 | 315 | 316 | 301 | 307 | 20,200 |
2016/09/14 | 323 | 325 | 314 | 317 | 22,900 |
2016/09/13 | 323 | 325 | 320 | 323 | 12,800 |
2016/09/12 | 317 | 323 | 317 | 320 | 19,600 |
2016/09/09 | 318 | 322 | 315 | 317 | 17,600 |
2016/09/08 | 316 | 320 | 314 | 315 | 9,700 |
2016/09/07 | 315 | 320 | 315 | 319 | 4,200 |
2016/09/06 | 316 | 320 | 316 | 320 | 5,400 |
2016/09/05 | 324 | 324 | 316 | 316 | 4,800 |
2016/09/02 | 319 | 319 | 316 | 316 | 1,800 |
2016/09/01 | 314 | 323 | 313 | 318 | 8,100 |
2016/08/31 | 313 | 322 | 313 | 322 | 13,900 |
2016/08/30 | 317 | 321 | 309 | 313 | 21,700 |
2016/08/29 | 307 | 325 | 307 | 315 | 11,900 |
2016/08/26 | 305 | 308 | 303 | 307 | 5,900 |
2016/08/25 | 308 | 312 | 303 | 308 | 7,900 |
2016/08/24 | 310 | 313 | 306 | 308 | 3,400 |
2016/08/23 | 309 | 311 | 304 | 310 | 5,600 |
2016/08/22 | 315 | 315 | 305 | 309 | 9,500 |
2016/08/19 | 312 | 320 | 302 | 307 | 32,400 |
2016/08/18 | 308 | 314 | 307 | 312 | 5,800 |
2016/08/17 | 308 | 316 | 308 | 310 | 10,600 |
2016/08/16 | 307 | 316 | 307 | 308 | 5,100 |
2016/08/15 | 306 | 311 | 300 | 308 | 5,700 |
2016/08/12 | 305 | 309 | 305 | 306 | 7,100 |
2016/08/10 | 305 | 310 | 302 | 306 | 7,800 |
2016/08/09 | 305 | 308 | 305 | 306 | 8,300 |
2016/08/08 | 320 | 320 | 309 | 309 | 16,300 |
2016/08/05 | 305 | 308 | 305 | 308 | 4,100 |
2016/08/04 | 304 | 307 | 304 | 304 | 7,000 |
2016/08/03 | 310 | 310 | 303 | 304 | 5,900 |
2016/08/02 | 300 | 309 | 300 | 305 | 10,200 |
2016/08/01 | 298 | 310 | 293 | 300 | 22,100 |
2016/07/29 | 300 | 303 | 300 | 301 | 12,500 |
2016/07/28 | 302 | 305 | 300 | 300 | 12,800 |
2016/07/27 | 302 | 304 | 301 | 301 | 16,700 |
2016/07/26 | 304 | 307 | 300 | 301 | 24,800 |
2016/07/25 | 315 | 315 | 305 | 306 | 17,100 |
2016/07/22 | 314 | 318 | 311 | 314 | 8,100 |
2016/07/21 | 312 | 323 | 310 | 322 | 17,200 |
2016/07/20 | 308 | 311 | 305 | 311 | 21,500 |
2016/07/19 | 320 | 320 | 307 | 307 | 19,900 |
2016/07/15 | 320 | 323 | 308 | 311 | 20,900 |
2016/07/14 | 320 | 329 | 316 | 319 | 20,900 |
2016/07/13 | 323 | 330 | 312 | 317 | 46,300 |
2016/07/12 | 334 | 336 | 329 | 331 | 32,700 |
2016/07/11 | 326 | 329 | 323 | 326 | 10,600 |
2016/07/08 | 326 | 328 | 323 | 325 | 24,700 |
2016/07/07 | 339 | 351 | 329 | 331 | 94,400 |
2016/07/06 | 350 | 379 | 333 | 355 | 75,900 |
2016/07/05 | 364 | 365 | 348 | 358 | 14,100 |
2016/07/04 | 349 | 363 | 344 | 363 | 24,100 |
2016/07/01 | 335 | 365 | 330 | 350 | 93,100 |
2016/06/30 | 328 | 348 | 328 | 332 | 22,100 |
2016/06/29 | 314 | 335 | 312 | 320 | 26,900 |
2016/06/28 | 313 | 317 | 300 | 310 | 17,600 |
2016/06/27 | 306 | 315 | 306 | 311 | 15,000 |
2016/06/24 | 341 | 341 | 302 | 304 | 52,900 |
2016/06/23 | 330 | 336 | 326 | 333 | 6,200 |
2016/06/22 | 336 | 338 | 331 | 333 | 17,400 |
2016/06/21 | 344 | 344 | 334 | 339 | 14,700 |
2016/06/20 | 327 | 339 | 327 | 336 | 15,600 |
2016/06/17 | 330 | 339 | 326 | 326 | 29,400 |
2016/06/16 | 344 | 345 | 328 | 332 | 33,100 |
2016/06/15 | 353 | 359 | 337 | 344 | 54,200 |
2016/06/14 | 376 | 377 | 355 | 359 | 52,100 |
2016/06/13 | 384 | 390 | 377 | 377 | 40,600 |
2016/06/10 | 383 | 398 | 380 | 392 | 33,700 |
2016/06/09 | 383 | 392 | 381 | 383 | 21,100 |
2016/06/08 | 392 | 392 | 380 | 383 | 29,700 |
2016/06/07 | 388 | 394 | 385 | 385 | 25,800 |
2016/06/06 | 398 | 399 | 378 | 388 | 72,800 |
2016/06/03 | 397 | 417 | 397 | 406 | 35,500 |
2016/06/02 | 399 | 432 | 394 | 399 | 76,500 |
2016/06/01 | 393 | 450 | 388 | 404 | 323,800 |
2016/05/31 | 401 | 401 | 386 | 394 | 28,200 |
2016/05/30 | 394 | 420 | 390 | 402 | 165,000 |
2016/05/27 | 372 | 382 | 371 | 380 | 24,200 |
2016/05/26 | 365 | 383 | 365 | 369 | 25,700 |
2016/05/25 | 369 | 371 | 365 | 367 | 23,500 |
2016/05/24 | 372 | 372 | 366 | 366 | 18,500 |
2016/05/23 | 369 | 371 | 364 | 366 | 23,900 |
2016/05/20 | 367 | 374 | 363 | 365 | 12,300 |
2016/05/19 | 363 | 367 | 363 | 363 | 8,400 |
2016/05/18 | 383 | 385 | 354 | 369 | 105,200 |
2016/05/17 | 375 | 392 | 375 | 387 | 15,500 |
2016/05/16 | 384 | 397 | 375 | 378 | 17,900 |
2016/05/13 | 404 | 404 | 386 | 386 | 11,700 |
2016/05/12 | 398 | 406 | 396 | 396 | 15,600 |
2016/05/11 | 374 | 418 | 373 | 400 | 125,200 |
2016/05/10 | 374 | 379 | 372 | 372 | 12,600 |
2016/05/09 | 362 | 375 | 360 | 370 | 23,900 |
2016/05/06 | 357 | 361 | 352 | 356 | 14,900 |
2016/05/02 | 366 | 367 | 356 | 356 | 20,800 |
2016/04/28 | 389 | 393 | 372 | 373 | 22,900 |
2016/04/27 | 371 | 386 | 371 | 385 | 24,400 |
2016/04/26 | 400 | 401 | 375 | 375 | 38,200 |
2016/04/25 | 400 | 409 | 393 | 400 | 36,200 |
2016/04/22 | 403 | 412 | 401 | 402 | 56,600 |
2016/04/21 | 398 | 470 | 398 | 419 | 623,000 |
2016/04/20 | 359 | 390 | 359 | 390 | 45,800 |
2016/04/19 | 350 | 365 | 350 | 357 | 21,300 |
2016/04/18 | 355 | 355 | 350 | 350 | 19,000 |
2016/04/15 | 355 | 370 | 354 | 364 | 29,600 |
2016/04/14 | 343 | 379 | 343 | 357 | 85,300 |
2016/04/13 | 343 | 345 | 336 | 340 | 15,200 |
2016/04/12 | 340 | 359 | 336 | 340 | 51,100 |
2016/04/11 | 343 | 343 | 320 | 340 | 27,300 |
2016/04/08 | 314 | 335 | 314 | 335 | 27,900 |
2016/04/07 | 321 | 330 | 314 | 328 | 21,100 |
2016/04/06 | 317 | 321 | 311 | 320 | 25,400 |
2016/04/05 | 339 | 339 | 324 | 325 | 23,700 |
2016/04/04 | 343 | 351 | 337 | 340 | 18,000 |
2016/04/01 | 366 | 366 | 344 | 345 | 26,200 |
2016/03/31 | 365 | 370 | 361 | 361 | 12,700 |
2016/03/30 | 363 | 378 | 363 | 364 | 30,400 |
2016/03/29 | 350 | 364 | 345 | 364 | 21,700 |
2016/03/28 | 366 | 366 | 342 | 350 | 40,800 |
2016/03/25 | 373 | 375 | 365 | 366 | 17,600 |
2016/03/24 | 372 | 378 | 369 | 374 | 8,100 |
2016/03/23 | 378 | 379 | 365 | 374 | 19,400 |
2016/03/22 | 371 | 382 | 371 | 374 | 13,200 |
2016/03/18 | 377 | 380 | 366 | 369 | 32,300 |
2016/03/17 | 389 | 392 | 375 | 376 | 32,800 |
2016/03/16 | 398 | 400 | 386 | 389 | 59,800 |
2016/03/15 | 420 | 422 | 382 | 410 | 58,700 |
2016/03/14 | 405 | 420 | 405 | 412 | 40,600 |
2016/03/11 | 397 | 415 | 397 | 405 | 33,800 |
2016/03/10 | 390 | 405 | 380 | 399 | 26,800 |
2016/03/09 | 393 | 400 | 380 | 390 | 29,400 |
2016/03/08 | 395 | 413 | 390 | 401 | 20,700 |
2016/03/07 | 431 | 436 | 394 | 401 | 81,400 |
2016/03/04 | 367 | 440 | 357 | 399 | 180,600 |
2016/03/03 | 394 | 394 | 363 | 365 | 81,300 |
2016/03/02 | 380 | 396 | 375 | 386 | 50,300 |
2016/03/01 | 375 | 390 | 367 | 383 | 28,800 |
2016/02/29 | 368 | 390 | 360 | 382 | 30,500 |
2016/02/26 | 380 | 385 | 366 | 366 | 38,900 |
2016/02/25 | 367 | 375 | 360 | 364 | 12,500 |
2016/02/24 | 365 | 365 | 356 | 360 | 10,600 |
2016/02/23 | 379 | 385 | 363 | 366 | 22,600 |
2016/02/22 | 362 | 379 | 361 | 378 | 22,900 |
2016/02/19 | 360 | 361 | 348 | 360 | 16,900 |
2016/02/18 | 344 | 360 | 337 | 352 | 49,300 |
2016/02/17 | 327 | 344 | 313 | 333 | 72,700 |
2016/02/16 | 308 | 342 | 308 | 322 | 41,600 |
2016/02/15 | 310 | 315 | 300 | 311 | 44,700 |
2016/02/12 | 311 | 312 | 291 | 295 | 79,900 |
2016/02/10 | 353 | 353 | 319 | 331 | 57,600 |
2016/02/09 | 368 | 372 | 342 | 345 | 61,400 |
2016/02/08 | 370 | 393 | 369 | 384 | 27,700 |
2016/02/05 | 388 | 389 | 379 | 379 | 79,500 |
2016/02/04 | 410 | 414 | 395 | 396 | 46,400 |
2016/02/03 | 410 | 417 | 405 | 414 | 65,800 |
2016/02/02 | 424 | 424 | 404 | 415 | 70,700 |
2016/02/01 | 439 | 445 | 418 | 424 | 142,400 |
2016/01/29 | 487 | 536 | 437 | 463 | 1,031,000 |
2016/01/28 | 376 | 456 | 375 | 456 | 416,100 |
2016/01/27 | 377 | 383 | 374 | 376 | 21,500 |
2016/01/26 | 380 | 380 | 370 | 371 | 17,900 |
2016/01/25 | 367 | 381 | 367 | 381 | 25,100 |
2016/01/22 | 356 | 362 | 343 | 359 | 26,100 |
2016/01/21 | 352 | 362 | 333 | 340 | 46,400 |
2016/01/20 | 376 | 376 | 351 | 351 | 33,500 |
2016/01/19 | 375 | 378 | 367 | 373 | 16,200 |
2016/01/18 | 359 | 378 | 357 | 369 | 43,700 |
2016/01/15 | 405 | 406 | 369 | 383 | 112,800 |
2016/01/14 | 403 | 409 | 395 | 402 | 50,300 |
2016/01/13 | 417 | 418 | 388 | 411 | 103,400 |
2016/01/12 | 416 | 424 | 415 | 416 | 32,100 |
2016/01/08 | 430 | 436 | 419 | 429 | 22,800 |
2016/01/07 | 430 | 434 | 425 | 425 | 20,600 |
2016/01/06 | 438 | 444 | 426 | 433 | 20,400 |
2016/01/05 | 449 | 456 | 431 | 440 | 27,800 |
2016/01/04 | 442 | 464 | 442 | 445 | 27,100 |