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
2017/12/29 2,610 2,640 2,535 2,575 157,500
2017/12/28 2,575 2,640 2,499 2,532 286,800
2017/12/27 2,365 2,488 2,365 2,449 180,200
2017/12/26 2,413 2,439 2,350 2,350 283,700
2017/12/25 2,450 2,482 2,415 2,415 186,600
2017/12/22 2,475 2,522 2,463 2,500 72,500
2017/12/21 2,491 2,608 2,445 2,480 184,600
2017/12/20 2,766 2,782 2,507 2,525 383,000
2017/12/19 2,848 2,848 2,778 2,797 86,400
2017/12/18 2,769 2,841 2,769 2,827 163,700
2017/12/15 2,848 2,848 2,752 2,772 121,500
2017/12/14 2,800 2,868 2,800 2,827 116,300
2017/12/13 2,894 2,903 2,741 2,802 190,700
2017/12/12 2,830 2,905 2,771 2,853 533,800
2017/12/11 2,730 2,795 2,721 2,750 170,000
2017/12/08 2,670 2,702 2,604 2,690 168,000
2017/12/07 2,695 2,717 2,631 2,652 129,000
2017/12/06 2,625 2,748 2,580 2,604 495,300
2017/12/05 2,414 2,770 2,412 2,660 906,800
2017/12/04 2,414 2,549 2,393 2,414 153,000
2017/12/01 2,440 2,489 2,411 2,411 73,500
2017/11/30 2,431 2,432 2,389 2,431 93,100
2017/11/29 2,443 2,478 2,420 2,432 80,100
2017/11/28 2,469 2,496 2,399 2,465 81,300
2017/11/27 2,465 2,540 2,455 2,456 100,000
2017/11/24 2,543 2,574 2,489 2,489 102,600
2017/11/22 2,460 2,624 2,458 2,533 268,300
2017/11/21 2,406 2,432 2,388 2,417 61,500
2017/11/20 2,402 2,480 2,383 2,400 71,200
2017/11/17 2,430 2,437 2,345 2,437 103,000
2017/11/16 2,360 2,415 2,310 2,402 131,400
2017/11/15 2,475 2,485 2,280 2,298 221,800
2017/11/14 2,541 2,585 2,479 2,480 109,100
2017/11/13 2,589 2,649 2,530 2,536 99,800
2017/11/10 2,577 2,630 2,568 2,630 79,700
2017/11/09 2,671 2,770 2,480 2,627 258,400
2017/11/08 2,690 2,699 2,650 2,673 84,500
2017/11/07 2,700 2,715 2,645 2,701 109,300
2017/11/06 2,707 2,747 2,681 2,681 111,600
2017/11/02 2,732 2,750 2,685 2,699 123,000
2017/11/01 2,749 2,840 2,718 2,727 213,600
2017/10/31 2,714 2,740 2,682 2,710 112,700
2017/10/30 2,695 2,805 2,695 2,736 223,500
2017/10/27 2,590 2,680 2,578 2,670 196,500
2017/10/26 2,668 2,690 2,608 2,610 207,500
2017/10/25 2,752 2,767 2,668 2,699 237,000
2017/10/24 2,800 2,818 2,742 2,749 170,000
2017/10/23 2,828 2,836 2,760 2,812 196,100
2017/10/20 2,787 2,797 2,721 2,780 294,300
2017/10/19 2,926 2,945 2,767 2,798 347,500
2017/10/18 2,910 2,984 2,851 2,876 457,900
2017/10/17 2,830 3,025 2,820 2,874 898,000
2017/10/16 2,810 2,950 2,710 2,798 1,258,500
2017/10/13 3,110 3,325 2,960 3,030 2,078,700
2017/10/12 2,702 3,175 2,692 3,175 2,178,900
2017/10/11 2,663 2,759 2,658 2,671 1,001,000
2017/10/10 2,875 2,916 2,626 2,661 1,749,100
2017/10/06 3,140 3,145 2,892 2,937 1,288,700
2017/10/05 3,315 3,370 3,070 3,130 1,360,900
2017/10/04 3,455 3,470 3,155 3,315 2,689,800
2017/10/03 3,450 3,565 3,040 3,130 3,065,800
2017/10/02 2,910 3,310 2,900 3,300 3,132,200
2017/09/29 2,786 2,869 2,741 2,809 1,884,300
2017/09/28 2,486 2,798 2,455 2,766 3,061,100
2017/09/27 2,217 2,628 2,194 2,500 3,772,200
2017/09/26 2,160 2,187 2,115 2,187 255,900
2017/09/25 2,262 2,337 2,138 2,191 786,300
2017/09/22 2,258 2,318 2,156 2,162 435,900
2017/09/21 2,256 2,353 2,205 2,215 627,700
2017/09/20 2,381 2,410 2,272 2,283 465,300
2017/09/19 2,290 2,514 2,248 2,401 871,500
2017/09/15 2,138 2,248 2,111 2,248 268,600
2017/09/14 2,259 2,279 2,134 2,152 345,700
2017/09/13 2,290 2,360 2,260 2,260 372,400
2017/09/12 2,262 2,394 2,250 2,340 590,000
2017/09/11 2,239 2,257 2,166 2,212 438,100
2017/09/08 2,191 2,245 2,131 2,174 642,700
2017/09/07 2,303 2,411 2,145 2,177 1,181,000
2017/09/06 2,240 2,328 2,156 2,253 2,119,900
2017/09/05 2,903 2,923 2,440 2,440 1,930,600
2017/09/04 2,970 3,035 2,902 2,940 281,600
2017/09/01 3,060 3,085 2,949 3,040 461,400
2017/08/31 3,280 3,290 3,000 3,050 891,400
2017/08/30 3,100 3,295 3,030 3,160 1,386,800
2017/08/29 3,065 3,165 2,992 3,030 830,000
2017/08/28 3,000 3,160 2,987 3,135 1,139,700
2017/08/25 2,955 3,030 2,888 2,898 600,000
2017/08/24 2,893 3,035 2,838 2,968 1,066,100
2017/08/23 2,948 3,010 2,820 2,843 929,600
2017/08/22 3,000 3,055 2,847 2,867 1,006,900
2017/08/21 3,200 3,315 3,010 3,045 1,110,400
2017/08/18 3,300 3,445 3,120 3,160 1,913,900
2017/08/17 3,225 3,660 3,175 3,385 4,254,100
2017/08/16 2,842 3,295 2,815 3,295 2,367,900
2017/08/15 2,900 2,966 2,761 2,792 943,300
2017/08/14 2,717 3,125 2,681 2,877 1,813,800
2017/08/10 2,815 2,939 2,706 2,767 1,536,900
2017/08/09 2,974 2,975 2,730 2,732 1,658,100
2017/08/08 3,075 3,180 2,843 3,035 3,273,100
2017/08/07 3,800 3,825 3,110 3,110 2,851,400
2017/08/04 3,840 3,905 3,750 3,810 602,400
2017/08/03 4,025 4,075 3,800 3,875 994,800
2017/08/02 3,845 3,960 3,750 3,850 494,600
2017/08/01 4,100 4,110 3,715 3,875 956,100
2017/07/31 4,100 4,160 3,930 4,040 666,700
2017/07/28 3,975 4,150 3,840 3,925 871,500
2017/07/27 4,100 4,180 3,955 4,025 899,700
2017/07/26 3,925 4,300 3,880 4,110 2,898,400
2017/07/25 3,690 4,285 3,680 3,900 4,358,700
2017/07/24 3,710 3,770 3,585 3,590 1,161,200
2017/07/21 3,940 4,020 3,655 3,710 2,250,600
2017/07/20 4,110 4,560 3,835 4,080 3,884,600
2017/07/19 4,390 4,390 4,390 4,390 33,400
2017/07/18 5,390 5,390 5,390 5,390 23,100
2017/07/14 6,300 6,540 6,110 6,390 417,700
2017/07/13 6,810 6,810 6,270 6,390 522,300
2017/07/12 6,990 7,120 6,830 6,910 228,500
2017/07/11 7,100 7,280 6,810 6,910 340,800
2017/07/10 6,670 7,200 6,650 7,050 425,800
2017/07/07 6,130 6,800 5,980 6,730 600,300
2017/07/06 6,590 6,730 6,160 6,370 591,400
2017/07/05 7,250 7,500 6,860 6,930 633,600
2017/07/04 7,550 7,600 6,800 7,450 772,600
2017/07/03 7,260 7,350 6,880 7,350 873,600
2017/06/30 6,090 6,400 5,960 6,350 500,300
2017/06/29 6,010 6,620 5,560 6,390 1,961,300
2017/06/28 6,640 7,100 5,740 6,070 1,681,000
2017/06/27 7,450 7,980 6,770 7,240 2,522,200
2017/06/26 6,200 7,000 6,090 7,000 1,321,500
2017/06/23 6,000 6,180 5,200 6,000 2,069,600
2017/06/22 5,120 5,650 5,120 5,650 1,073,100
2017/06/21 4,710 5,230 4,685 4,945 1,049,800
2017/06/20 4,695 4,790 4,520 4,700 831,100
2017/06/19 4,145 4,775 4,135 4,735 1,651,600
2017/06/16 4,010 4,145 3,925 4,075 646,500
2017/06/15 3,910 4,230 3,805 4,050 1,136,100
2017/06/14 3,855 4,055 3,630 3,910 927,400
2017/06/13 4,010 4,105 3,900 3,925 749,500
2017/06/12 3,900 4,450 3,730 4,115 2,238,000
2017/06/09 3,990 4,310 3,895 4,310 1,844,800
2017/06/08 3,720 3,890 3,555 3,610 1,907,200
2017/06/07 3,100 3,320 3,100 3,230 781,100
2017/06/06 3,280 3,330 2,972 3,120 1,145,500
2017/06/05 3,160 3,470 3,120 3,420 2,072,100
2017/06/02 2,750 3,110 2,686 2,970 2,752,900
2017/06/01 2,523 2,867 2,495 2,750 3,089,200
2017/05/31 2,497 2,560 2,442 2,476 469,200
2017/05/30 2,453 2,524 2,401 2,451 635,300
2017/05/29 2,630 2,635 2,453 2,470 987,600
2017/05/26 2,645 2,734 2,600 2,636 1,116,800
2017/05/25 2,640 2,805 2,577 2,745 1,481,600
2017/05/24 2,600 2,670 2,514 2,614 1,000,700
2017/05/23 2,665 2,689 2,554 2,599 1,780,100
2017/05/22 2,450 2,788 2,388 2,720 3,836,000
2017/05/19 2,428 2,482 2,276 2,300 1,886,900
2017/05/18 2,105 2,409 2,105 2,387 2,201,100
2017/05/17 2,140 2,194 2,086 2,175 779,600
2017/05/16 2,181 2,271 2,104 2,110 1,325,100
2017/05/15 2,050 2,225 2,001 2,220 2,577,200
2017/05/12 1,975 1,993 1,874 1,980 826,800
2017/05/11 1,900 1,960 1,855 1,951 911,700
2017/05/10 1,870 1,931 1,805 1,835 766,600
2017/05/09 2,016 2,066 1,857 1,870 1,317,300
2017/05/08 2,043 2,163 2,022 2,066 2,132,700
2017/05/02 1,938 2,058 1,880 1,933 2,944,700
2017/05/01 1,740 1,995 1,723 1,925 3,988,600
2017/04/28 1,675 1,731 1,637 1,700 934,600
2017/04/27 1,670 1,770 1,656 1,698 1,508,000
2017/04/26 1,655 1,720 1,624 1,635 958,800
2017/04/25 1,600 1,688 1,546 1,606 1,173,600
2017/04/24 1,661 1,742 1,603 1,610 1,277,300
2017/04/21 1,744 1,761 1,602 1,645 1,224,400
2017/04/20 1,625 1,819 1,580 1,730 3,667,700
2017/04/19 1,651 1,913 1,568 1,639 6,007,200
2017/04/18 1,760 1,793 1,635 1,640 2,592,300
2017/04/17 2,037 2,125 1,752 1,830 6,900,900
2017/04/14 2,050 2,197 1,750 1,799 13,833,300
2017/04/13 1,463 1,903 1,441 1,903 9,812,000
2017/04/12 1,318 1,566 1,304 1,503 8,762,700
2017/04/11 1,367 1,367 1,337 1,367 1,801,900
2017/04/10 1,067 1,067 1,067 1,067 39,900
2017/04/07 900 951 889 917 407,800
2017/04/06 935 942 890 910 484,900
2017/04/05 1,013 1,033 939 960 1,550,700
2017/04/04 998 999 872 908 723,200
2017/04/03 984 1,030 975 998 406,400
2017/03/31 992 1,028 978 997 468,800
2017/03/30 1,060 1,084 1,002 1,004 681,500
2017/03/29 1,030 1,120 995 1,081 1,769,300
2017/03/28 1,020 1,064 966 1,037 1,472,500
2017/03/27 1,106 1,106 992 1,001 1,275,600
2017/03/24 1,119 1,166 1,069 1,103 2,037,600
2017/03/23 1,242 1,305 1,101 1,101 3,908,900
2017/03/22 1,347 1,479 1,214 1,225 8,625,500
2017/03/21 1,109 1,394 1,099 1,393 6,513,600
2017/03/17 1,119 1,121 1,064 1,094 509,700
2017/03/16 1,056 1,133 1,037 1,120 723,400
2017/03/15 1,105 1,153 1,036 1,056 968,100
2017/03/14 1,130 1,170 1,030 1,105 1,169,700
2017/03/13 1,103 1,185 1,091 1,150 1,052,500
2017/03/10 1,118 1,145 1,080 1,100 310,300
2017/03/09 1,106 1,125 1,057 1,098 636,100
2017/03/08 1,140 1,160 1,101 1,136 547,100
2017/03/07 1,165 1,214 1,140 1,170 1,188,400
2017/03/06 1,141 1,238 1,138 1,193 2,705,200
2017/03/03 1,179 1,219 1,107 1,111 1,755,600
2017/03/02 1,235 1,270 1,130 1,192 4,776,900
2017/03/01 1,050 1,145 1,041 1,145 3,458,000
2017/02/28 1,069 1,228 995 995 8,542,200
2017/02/27 868 1,039 850 1,039 3,264,600
2017/02/24 795 959 787 889 3,192,100
2017/02/23 812 815 792 809 215,900
2017/02/22 831 838 810 812 300,000
2017/02/21 820 852 807 843 545,400
2017/02/20 842 851 823 826 460,300
2017/02/17 898 906 861 861 813,900
2017/02/16 987 1,092 925 928 3,282,100
2017/02/15 930 980 918 980 787,900
2017/02/14 881 925 871 915 549,800
2017/02/13 875 894 860 870 371,800
2017/02/10 869 918 855 881 1,072,400
2017/02/09 891 920 838 845 664,900
2017/02/08 879 965 858 905 2,447,000
2017/02/07 816 975 805 890 3,736,400
2017/02/06 805 840 793 825 431,800
2017/02/03 836 853 783 812 673,000
2017/02/02 860 904 850 851 487,200
2017/02/01 874 928 838 880 1,526,200
2017/01/31 906 923 848 883 1,061,800
2017/01/30 965 982 913 923 2,161,700
2017/01/27 1,211 1,334 1,001 1,029 8,982,800
2017/01/26 1,081 1,140 1,028 1,140 2,693,900
2017/01/25 945 1,017 867 990 5,279,400
2017/01/24 1,190 1,244 1,035 1,035 5,797,500
2017/01/23 1,335 1,335 1,115 1,335 4,940,100
2017/01/20 1,035 1,035 1,035 1,035 41,900
2017/01/19 885 885 885 885 33,100
2017/01/18 680 735 675 735 2,303,800
2017/01/17 635 635 635 635 54,200
2017/01/16 535 535 535 535 38,000
2017/01/13 378 455 374 455 727,700
2017/01/12 384 386 375 375 14,300
2017/01/11 391 402 381 384 22,400
2017/01/10 397 408 373 393 49,700
2017/01/06 400 406 395 398 31,200
2017/01/05 410 410 394 403 23,000
2017/01/04 401 415 382 400 75,800

このページの先頭へ