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
2018/12/28 1,000 1,055 970 985 215,900
2018/12/27 1,036 1,049 992 1,007 221,500
2018/12/26 1,030 1,062 935 961 245,700
2018/12/25 995 1,042 918 985 660,500
2018/12/21 1,050 1,126 1,020 1,085 308,600
2018/12/20 1,152 1,177 997 1,040 441,600
2018/12/19 1,169 1,248 1,167 1,182 171,400
2018/12/18 1,257 1,314 1,182 1,186 458,900
2018/12/17 1,323 1,441 1,274 1,317 724,100
2018/12/14 1,368 1,514 1,323 1,357 1,315,800
2018/12/13 1,217 1,450 1,215 1,369 1,500,400
2018/12/12 1,266 1,278 1,138 1,173 930,600
2018/12/11 1,050 1,340 1,012 1,316 1,883,800
2018/12/10 999 1,065 999 1,050 132,900
2018/12/07 1,038 1,066 1,010 1,042 62,000
2018/12/06 1,095 1,099 1,008 1,036 180,500
2018/12/05 1,101 1,133 1,086 1,096 71,100
2018/12/04 1,135 1,169 1,113 1,115 87,500
2018/12/03 1,125 1,194 1,118 1,130 146,400
2018/11/30 1,127 1,155 1,111 1,114 65,300
2018/11/29 1,126 1,177 1,119 1,142 109,900
2018/11/28 1,101 1,149 1,101 1,119 113,000
2018/11/27 1,177 1,178 1,126 1,160 101,100
2018/11/26 1,056 1,179 1,055 1,164 198,300
2018/11/22 1,083 1,088 1,022 1,039 130,100
2018/11/21 1,100 1,111 1,081 1,082 90,000
2018/11/20 1,160 1,162 1,106 1,117 61,700
2018/11/19 1,117 1,182 1,117 1,147 68,100
2018/11/16 1,143 1,170 1,115 1,117 79,400
2018/11/15 1,152 1,179 1,138 1,139 87,200
2018/11/14 1,170 1,216 1,148 1,170 84,100
2018/11/13 1,167 1,206 1,123 1,175 147,500
2018/11/12 1,130 1,227 1,106 1,216 242,100
2018/11/09 1,134 1,162 1,121 1,130 82,700
2018/11/08 1,167 1,173 1,133 1,133 123,100
2018/11/07 1,160 1,195 1,135 1,137 113,900
2018/11/06 1,220 1,259 1,157 1,157 192,100
2018/11/05 1,174 1,282 1,154 1,226 400,100
2018/11/02 1,156 1,233 1,151 1,198 191,200
2018/11/01 1,155 1,194 1,140 1,151 174,000
2018/10/31 1,153 1,191 1,129 1,177 169,100
2018/10/30 1,096 1,164 1,091 1,131 171,500
2018/10/29 1,120 1,173 1,090 1,126 342,600
2018/10/26 1,139 1,146 1,052 1,079 434,600
2018/10/25 1,178 1,178 1,101 1,109 437,300
2018/10/24 1,300 1,318 1,213 1,215 476,400
2018/10/23 1,341 1,374 1,317 1,322 206,800
2018/10/22 1,361 1,385 1,322 1,357 197,100
2018/10/19 1,375 1,410 1,357 1,373 241,800
2018/10/18 1,430 1,485 1,370 1,387 1,091,600
2018/10/17 1,460 1,476 1,343 1,383 1,765,200
2018/10/16 1,830 1,831 1,540 1,540 1,100,000
2018/10/15 2,200 2,200 2,036 2,040 279,300
2018/10/12 2,139 2,185 2,121 2,178 228,700
2018/10/11 2,008 2,136 2,003 2,100 127,400
2018/10/10 2,105 2,147 2,082 2,141 87,100
2018/10/09 2,103 2,140 2,094 2,122 85,600
2018/10/05 2,029 2,100 2,029 2,097 68,600
2018/10/04 2,027 2,084 1,997 2,047 90,700
2018/10/03 2,005 2,049 1,974 2,033 77,100
2018/10/02 2,109 2,110 1,997 2,004 106,300
2018/10/01 2,150 2,153 2,095 2,109 67,700
2018/09/28 2,150 2,164 2,113 2,145 148,500
2018/09/27 2,081 2,154 2,081 2,144 133,800
2018/09/26 2,026 2,098 2,026 2,065 58,300
2018/09/25 1,979 2,053 1,978 2,035 41,200
2018/09/21 2,009 2,016 1,979 1,979 69,100
2018/09/20 2,030 2,040 2,007 2,009 26,500
2018/09/19 2,031 2,104 2,025 2,030 45,500
2018/09/18 1,994 2,039 1,976 2,010 41,300
2018/09/14 2,015 2,016 1,981 1,994 41,400
2018/09/13 2,061 2,082 2,004 2,020 40,400
2018/09/12 2,102 2,123 2,061 2,073 23,500
2018/09/11 2,131 2,131 2,101 2,102 24,400
2018/09/10 2,115 2,186 2,112 2,134 57,400
2018/09/07 2,052 2,148 2,052 2,127 45,000
2018/09/06 2,087 2,103 2,050 2,085 26,200
2018/09/05 2,124 2,140 2,088 2,090 18,600
2018/09/04 2,042 2,124 2,038 2,110 39,500
2018/09/03 2,075 2,085 2,038 2,045 41,900
2018/08/31 2,118 2,130 2,077 2,091 53,800
2018/08/30 2,160 2,160 2,123 2,144 55,500
2018/08/29 2,121 2,159 2,117 2,156 69,700
2018/08/28 2,105 2,132 2,097 2,107 67,200
2018/08/27 2,187 2,189 2,081 2,098 224,900
2018/08/24 1,966 2,037 1,951 2,037 47,800
2018/08/23 1,922 1,988 1,922 1,980 29,500
2018/08/22 1,850 1,947 1,825 1,931 84,400
2018/08/21 1,940 1,947 1,867 1,867 94,500
2018/08/20 1,986 2,013 1,945 1,945 38,100
2018/08/17 1,992 2,012 1,956 1,996 30,600
2018/08/16 1,961 1,989 1,949 1,956 69,800
2018/08/15 2,011 2,046 1,992 1,996 64,600
2018/08/14 2,003 2,041 2,003 2,032 34,800
2018/08/13 2,066 2,070 1,975 2,003 121,600
2018/08/10 2,045 2,079 2,040 2,051 36,500
2018/08/09 2,092 2,095 2,033 2,045 63,800
2018/08/08 2,110 2,110 2,052 2,097 103,800
2018/08/07 2,135 2,149 2,104 2,120 43,200
2018/08/06 2,089 2,126 2,014 2,112 163,700
2018/08/03 2,165 2,208 2,079 2,082 192,300
2018/08/02 2,233 2,245 2,149 2,155 167,900
2018/08/01 2,110 2,230 2,102 2,218 348,000
2018/07/31 2,091 2,109 2,053 2,091 61,600
2018/07/30 2,107 2,153 2,090 2,091 88,300
2018/07/27 2,150 2,465 2,092 2,122 918,700
2018/07/26 2,100 2,150 2,081 2,126 70,300
2018/07/25 2,100 2,180 2,086 2,100 155,700
2018/07/24 2,150 2,193 2,126 2,150 125,100
2018/07/23 2,105 2,142 2,100 2,137 53,400
2018/07/20 2,110 2,135 2,012 2,131 174,400
2018/07/19 2,135 2,190 2,096 2,101 274,200
2018/07/18 2,113 2,180 2,068 2,137 479,800
2018/07/17 2,200 2,249 2,092 2,231 314,200
2018/07/13 2,166 2,174 2,126 2,170 64,200
2018/07/12 2,121 2,170 2,102 2,166 44,000
2018/07/11 2,145 2,160 2,062 2,134 73,100
2018/07/10 2,115 2,188 2,113 2,145 129,700
2018/07/09 2,000 2,110 1,966 2,099 98,900
2018/07/06 1,902 2,009 1,883 2,007 98,500
2018/07/05 1,870 1,928 1,850 1,882 96,100
2018/07/04 1,951 1,955 1,852 1,895 150,800
2018/07/03 2,010 2,068 1,942 1,967 93,200
2018/07/02 2,030 2,060 2,001 2,002 46,300
2018/06/29 2,005 2,040 1,990 2,037 81,100
2018/06/28 2,011 2,061 1,972 2,000 109,200
2018/06/27 1,984 2,069 1,984 2,059 53,100
2018/06/26 2,000 2,030 1,979 2,005 70,100
2018/06/25 2,080 2,124 2,001 2,007 66,300
2018/06/22 2,096 2,122 2,020 2,074 113,800
2018/06/21 2,060 2,164 2,044 2,146 113,700
2018/06/20 2,056 2,085 1,967 2,056 173,900
2018/06/19 2,170 2,170 2,048 2,061 170,200
2018/06/18 2,270 2,270 2,160 2,169 169,900
2018/06/15 2,208 2,283 2,198 2,272 164,000
2018/06/14 2,210 2,243 2,191 2,196 66,400
2018/06/13 2,257 2,313 2,216 2,222 157,600
2018/06/12 2,200 2,258 2,193 2,256 93,200
2018/06/11 2,240 2,259 2,173 2,193 113,100
2018/06/08 2,227 2,269 2,225 2,264 41,800
2018/06/07 2,181 2,235 2,181 2,227 67,200
2018/06/06 2,202 2,226 2,173 2,204 67,300
2018/06/05 2,233 2,262 2,187 2,202 117,200
2018/06/04 2,326 2,339 2,239 2,253 113,800
2018/06/01 2,300 2,365 2,300 2,331 75,600
2018/05/31 2,351 2,369 2,283 2,312 103,500
2018/05/30 2,400 2,400 2,312 2,338 115,900
2018/05/29 2,509 2,509 2,413 2,430 77,000
2018/05/28 2,517 2,522 2,492 2,500 50,900
2018/05/25 2,510 2,536 2,486 2,488 62,000
2018/05/24 2,509 2,540 2,496 2,531 65,200
2018/05/23 2,498 2,529 2,481 2,512 72,500
2018/05/22 2,539 2,548 2,495 2,504 91,800
2018/05/21 2,513 2,560 2,505 2,535 95,900
2018/05/18 2,511 2,534 2,487 2,509 65,300
2018/05/17 2,500 2,531 2,462 2,523 118,000
2018/05/16 2,500 2,524 2,450 2,479 92,900
2018/05/15 2,527 2,543 2,498 2,514 96,500
2018/05/14 2,526 2,564 2,501 2,517 82,200
2018/05/11 2,500 2,528 2,453 2,507 111,900
2018/05/10 2,621 2,621 2,481 2,520 156,300
2018/05/09 2,578 2,622 2,555 2,596 85,000
2018/05/08 2,535 2,598 2,532 2,587 119,500
2018/05/07 2,550 2,583 2,515 2,525 111,000
2018/05/02 2,479 2,579 2,461 2,553 201,700
2018/05/01 2,480 2,494 2,460 2,461 100,400
2018/04/27 2,430 2,467 2,412 2,443 189,600
2018/04/26 2,529 2,529 2,401 2,420 488,500
2018/04/25 2,450 2,653 2,432 2,546 870,700
2018/04/24 2,810 2,930 2,790 2,829 336,600
2018/04/23 2,797 2,797 2,718 2,780 161,100
2018/04/20 2,760 2,847 2,703 2,789 375,500
2018/04/19 2,815 2,825 2,700 2,719 451,000
2018/04/18 2,990 2,999 2,808 2,820 524,800
2018/04/17 3,190 3,220 2,850 2,895 859,900
2018/04/16 3,600 3,625 3,465 3,550 218,700
2018/04/13 3,740 3,750 3,600 3,630 129,000
2018/04/12 3,755 3,830 3,700 3,710 104,200
2018/04/11 3,930 3,960 3,740 3,755 187,200
2018/04/10 3,850 3,910 3,810 3,905 184,400
2018/04/09 3,695 3,845 3,685 3,825 118,400
2018/04/06 3,705 3,740 3,580 3,740 202,500
2018/04/05 3,870 3,920 3,695 3,720 233,100
2018/04/04 3,940 3,950 3,790 3,855 179,700
2018/04/03 3,700 3,900 3,675 3,900 182,600
2018/04/02 3,770 3,915 3,725 3,780 319,000
2018/03/30 3,795 3,795 3,650 3,710 170,700
2018/03/29 3,680 3,805 3,615 3,660 339,000
2018/03/28 3,405 3,630 3,380 3,545 172,900
2018/03/27 3,520 3,560 3,400 3,450 157,900
2018/03/26 3,350 3,465 3,200 3,425 303,100
2018/03/23 3,370 3,490 3,340 3,385 338,000
2018/03/22 3,710 3,790 3,490 3,530 527,300
2018/03/20 4,100 4,230 3,660 3,690 1,387,700
2018/03/19 3,975 3,995 3,560 3,905 279,300
2018/03/16 3,980 4,050 3,945 3,990 163,100
2018/03/15 3,810 4,060 3,810 4,000 563,500
2018/03/14 3,800 3,965 3,790 3,845 380,900
2018/03/13 3,755 3,845 3,715 3,845 150,200
2018/03/12 3,700 3,830 3,630 3,750 288,400
2018/03/09 3,620 3,645 3,550 3,600 153,300
2018/03/08 3,510 3,605 3,475 3,580 141,900
2018/03/07 3,600 3,630 3,440 3,445 222,800
2018/03/06 3,660 3,770 3,620 3,655 218,200
2018/03/05 3,645 3,645 3,515 3,585 202,000
2018/03/02 3,425 3,630 3,360 3,575 274,500
2018/03/01 3,505 3,550 3,440 3,540 152,900
2018/02/28 3,450 3,610 3,385 3,575 266,600
2018/02/27 3,835 3,845 3,500 3,515 387,300
2018/02/26 3,810 3,985 3,740 3,765 481,200
2018/02/23 3,530 3,740 3,530 3,715 412,200
2018/02/22 3,540 3,590 3,455 3,505 328,700
2018/02/21 3,325 3,610 3,275 3,610 514,600
2018/02/20 3,265 3,340 3,180 3,340 345,100
2018/02/19 3,105 3,310 3,085 3,280 451,700
2018/02/16 2,951 3,055 2,951 2,988 248,100
2018/02/15 2,870 2,972 2,807 2,950 384,200
2018/02/14 2,945 3,020 2,740 2,831 399,100
2018/02/13 3,155 3,215 2,958 2,975 325,000
2018/02/09 2,962 3,110 2,901 3,100 467,000
2018/02/08 3,165 3,330 3,130 3,275 333,800
2018/02/07 3,405 3,425 3,085 3,085 526,300
2018/02/06 3,395 3,400 2,975 3,095 1,124,200
2018/02/05 3,950 3,950 3,645 3,675 575,400
2018/02/02 3,985 4,180 3,940 4,070 547,500
2018/02/01 3,885 4,015 3,845 3,940 335,700
2018/01/31 3,920 4,080 3,820 3,850 576,100
2018/01/30 3,950 4,060 3,880 4,000 628,700
2018/01/29 4,245 4,245 3,980 4,010 760,900
2018/01/26 4,480 4,580 4,225 4,315 1,833,800
2018/01/25 4,040 4,485 4,015 4,485 1,690,400
2018/01/24 3,680 3,830 3,605 3,785 687,000
2018/01/23 3,700 3,790 3,630 3,680 640,600
2018/01/22 3,530 3,645 3,415 3,645 716,300
2018/01/19 3,525 3,580 3,400 3,460 473,500
2018/01/18 3,540 3,615 3,390 3,460 801,000
2018/01/17 3,590 3,785 3,335 3,400 1,418,700
2018/01/16 3,605 3,935 3,515 3,730 2,988,400
2018/01/15 3,255 3,255 3,255 3,255 66,100
2018/01/12 2,761 2,881 2,735 2,755 334,900
2018/01/11 2,790 2,790 2,726 2,733 113,100
2018/01/10 2,828 2,828 2,720 2,814 201,200
2018/01/09 2,760 2,828 2,741 2,828 319,600
2018/01/05 2,700 2,748 2,666 2,710 126,300
2018/01/04 2,695 2,744 2,653 2,705 235,000

このページの先頭へ