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
2019/12/30 1,482 1,511 1,472 1,502 106,700
2019/12/27 1,510 1,536 1,490 1,499 183,200
2019/12/26 1,479 1,531 1,463 1,513 275,900
2019/12/25 1,457 1,491 1,434 1,480 137,300
2019/12/24 1,455 1,488 1,445 1,456 155,700
2019/12/23 1,490 1,497 1,426 1,442 317,600
2019/12/20 1,497 1,525 1,478 1,517 194,000
2019/12/19 1,569 1,593 1,495 1,520 357,600
2019/12/18 1,640 1,673 1,553 1,570 451,500
2019/12/17 1,586 1,674 1,539 1,666 513,800
2019/12/16 1,601 1,644 1,561 1,586 307,100
2019/12/13 1,582 1,654 1,541 1,570 500,800
2019/12/12 1,630 1,638 1,572 1,578 282,800
2019/12/11 1,682 1,699 1,594 1,622 435,700
2019/12/10 1,702 1,742 1,670 1,692 369,300
2019/12/09 1,868 1,876 1,653 1,669 757,500
2019/12/06 1,950 2,045 1,846 1,855 1,245,800
2019/12/05 1,895 1,940 1,835 1,930 613,400
2019/12/04 1,725 1,888 1,717 1,876 790,600
2019/12/03 1,698 1,750 1,686 1,732 321,600
2019/12/02 1,700 1,755 1,677 1,718 524,500
2019/11/29 1,650 1,727 1,621 1,703 668,300
2019/11/28 1,567 1,687 1,531 1,666 607,400
2019/11/27 1,605 1,653 1,583 1,607 734,900
2019/11/26 1,608 1,667 1,512 1,578 1,227,000
2019/11/25 1,480 1,632 1,472 1,586 2,255,500
2019/11/22 1,388 1,443 1,378 1,394 386,100
2019/11/21 1,310 1,394 1,294 1,367 404,600
2019/11/20 1,310 1,330 1,288 1,304 183,600
2019/11/19 1,251 1,318 1,251 1,318 198,000
2019/11/18 1,223 1,284 1,223 1,259 184,900
2019/11/15 1,220 1,241 1,210 1,229 94,900
2019/11/14 1,250 1,259 1,217 1,223 124,500
2019/11/13 1,239 1,263 1,229 1,261 81,500
2019/11/12 1,245 1,274 1,230 1,249 124,800
2019/11/11 1,220 1,260 1,213 1,247 159,600
2019/11/08 1,235 1,238 1,203 1,212 134,900
2019/11/07 1,257 1,289 1,216 1,235 382,900
2019/11/06 1,211 1,255 1,201 1,242 384,800
2019/11/05 1,415 1,459 1,195 1,224 2,559,600
2019/11/01 1,150 1,450 1,130 1,373 2,315,000
2019/10/31 1,136 1,162 1,130 1,150 88,100
2019/10/30 1,166 1,168 1,119 1,137 199,200
2019/10/29 1,161 1,198 1,147 1,166 182,400
2019/10/28 1,209 1,215 1,162 1,162 213,800
2019/10/25 1,192 1,224 1,190 1,218 165,300
2019/10/24 1,194 1,213 1,176 1,193 113,800
2019/10/23 1,137 1,194 1,122 1,194 239,900
2019/10/21 1,142 1,174 1,120 1,137 151,900
2019/10/18 1,095 1,156 1,075 1,152 265,800
2019/10/17 1,178 1,178 1,083 1,097 388,500
2019/10/16 1,184 1,261 1,134 1,148 1,417,400
2019/10/15 1,016 1,095 1,014 1,094 282,100
2019/10/11 1,052 1,070 1,026 1,034 205,400
2019/10/10 1,147 1,158 1,046 1,050 358,900
2019/10/09 1,160 1,162 1,116 1,147 336,100
2019/10/08 1,120 1,157 1,113 1,149 386,700
2019/10/07 1,146 1,159 1,110 1,113 545,700
2019/10/04 1,062 1,106 1,040 1,092 398,400
2019/10/03 1,052 1,124 1,035 1,042 470,900
2019/10/02 1,005 1,145 998 1,066 650,200
2019/10/01 1,023 1,045 1,013 1,015 128,900
2019/09/30 1,013 1,035 987 1,027 193,000
2019/09/27 988 1,017 983 1,014 130,300
2019/09/26 1,006 1,029 991 996 161,100
2019/09/25 1,003 1,008 988 1,002 91,900
2019/09/24 999 1,038 986 1,018 215,900
2019/09/20 965 985 964 984 128,000
2019/09/19 965 978 949 957 77,300
2019/09/18 954 982 940 955 124,300
2019/09/17 921 953 918 951 70,100
2019/09/13 938 938 917 934 101,800
2019/09/12 969 986 936 936 182,300
2019/09/11 933 990 930 959 313,900
2019/09/10 931 935 901 931 197,100
2019/09/09 933 945 925 934 84,300
2019/09/06 933 940 916 922 91,400
2019/09/05 917 932 916 918 71,800
2019/09/04 930 930 910 910 78,900
2019/09/03 910 934 909 927 116,000
2019/09/02 910 923 904 914 69,500
2019/08/30 893 928 890 918 211,800
2019/08/29 857 895 853 886 216,700
2019/08/28 891 891 847 849 231,600
2019/08/27 905 910 893 893 88,200
2019/08/26 897 918 890 900 145,100
2019/08/23 915 929 908 916 136,800
2019/08/22 917 945 906 911 344,500
2019/08/21 900 917 894 902 281,700
2019/08/20 921 922 892 900 362,800
2019/08/19 994 994 896 907 989,900
2019/08/16 1,036 1,036 983 989 592,900
2019/08/15 1,067 1,112 932 1,049 1,250,400
2019/08/14 1,140 1,151 1,096 1,127 187,500
2019/08/13 1,064 1,140 1,051 1,122 229,200
2019/08/09 1,096 1,114 1,079 1,094 214,600
2019/08/08 1,060 1,092 1,056 1,078 139,400
2019/08/07 1,095 1,107 1,067 1,069 155,700
2019/08/06 1,053 1,081 1,010 1,080 168,800
2019/08/05 1,060 1,120 1,060 1,106 344,600
2019/08/02 1,059 1,084 1,052 1,064 145,100
2019/08/01 1,067 1,093 1,057 1,089 147,900
2019/07/31 1,089 1,107 1,061 1,072 220,700
2019/07/30 1,059 1,121 1,053 1,101 597,100
2019/07/29 1,025 1,062 1,018 1,048 383,700
2019/07/26 1,111 1,114 1,027 1,035 807,600
2019/07/25 1,135 1,157 1,110 1,141 394,700
2019/07/24 1,248 1,248 1,114 1,117 1,192,000
2019/07/23 1,201 1,237 1,153 1,230 1,239,900
2019/07/22 1,250 1,355 1,216 1,279 1,552,000
2019/07/19 1,255 1,288 1,221 1,267 1,122,800
2019/07/18 1,209 1,361 1,200 1,249 6,515,700
2019/07/17 1,108 1,108 1,108 1,108 55,500
2019/07/16 937 984 924 958 283,700
2019/07/12 943 948 906 922 114,600
2019/07/11 938 943 927 943 32,800
2019/07/10 910 941 905 938 80,900
2019/07/09 951 952 911 915 132,900
2019/07/08 974 980 939 948 83,800
2019/07/05 937 968 924 965 101,700
2019/07/04 957 957 928 937 87,700
2019/07/03 961 963 935 952 113,100
2019/07/02 896 974 896 962 285,300
2019/07/01 897 911 894 896 70,500
2019/06/28 872 896 868 883 67,600
2019/06/27 877 884 867 872 62,600
2019/06/26 854 873 854 872 33,300
2019/06/25 867 877 855 860 39,500
2019/06/24 875 875 864 865 37,600
2019/06/21 895 902 873 874 123,800
2019/06/20 881 912 879 902 98,500
2019/06/19 895 895 869 887 73,200
2019/06/18 888 893 869 887 65,100
2019/06/17 900 901 870 878 62,000
2019/06/14 854 909 851 906 129,400
2019/06/13 885 885 850 853 80,100
2019/06/12 889 902 875 883 45,900
2019/06/11 885 906 870 896 84,400
2019/06/10 870 899 869 882 84,200
2019/06/07 877 880 852 861 62,000
2019/06/06 884 898 862 873 115,400
2019/06/05 840 926 832 899 223,200
2019/06/04 822 833 791 825 217,900
2019/06/03 850 855 821 826 180,600
2019/05/31 900 900 860 874 126,400
2019/05/30 889 906 885 896 82,500
2019/05/29 923 926 885 904 132,300
2019/05/28 932 938 919 923 78,200
2019/05/27 945 946 926 930 59,800
2019/05/24 923 953 911 937 105,900
2019/05/23 959 967 928 938 141,100
2019/05/22 955 996 951 967 180,000
2019/05/21 999 999 930 949 353,100
2019/05/20 1,006 1,027 1,000 1,001 127,700
2019/05/17 1,016 1,026 1,004 1,011 69,100
2019/05/16 1,018 1,032 1,005 1,009 92,500
2019/05/15 1,032 1,035 1,013 1,023 76,400
2019/05/14 1,001 1,036 980 1,012 311,600
2019/05/13 1,061 1,066 1,028 1,038 170,100
2019/05/10 1,083 1,114 1,045 1,058 258,000
2019/05/09 1,120 1,130 1,064 1,083 192,200
2019/05/08 1,049 1,148 1,046 1,119 401,200
2019/05/07 1,041 1,074 1,041 1,072 120,800
2019/04/26 1,038 1,078 1,038 1,058 295,500
2019/04/25 1,039 1,075 1,034 1,041 311,900
2019/04/24 1,024 1,036 1,017 1,022 111,200
2019/04/23 1,029 1,039 1,016 1,022 143,300
2019/04/22 1,031 1,049 1,018 1,033 235,000
2019/04/19 1,050 1,064 1,011 1,025 381,700
2019/04/18 1,052 1,065 1,012 1,022 302,400
2019/04/17 1,063 1,088 1,020 1,053 650,400
2019/04/16 1,025 1,142 990 1,077 3,141,100
2019/04/15 1,294 1,312 1,242 1,260 481,500
2019/04/12 1,289 1,314 1,263 1,276 346,200
2019/04/11 1,242 1,289 1,237 1,289 363,400
2019/04/10 1,206 1,249 1,206 1,235 195,900
2019/04/09 1,248 1,252 1,206 1,211 281,900
2019/04/08 1,283 1,312 1,245 1,253 423,100
2019/04/05 1,250 1,280 1,199 1,255 457,700
2019/04/04 1,325 1,342 1,244 1,250 420,700
2019/04/03 1,279 1,335 1,269 1,299 467,300
2019/04/02 1,349 1,392 1,242 1,265 857,900
2019/04/01 1,449 1,516 1,315 1,352 1,255,700
2019/03/29 1,536 1,563 1,413 1,432 1,560,400
2019/03/28 1,418 1,500 1,383 1,472 1,191,700
2019/03/27 1,381 1,477 1,334 1,418 1,351,000
2019/03/26 1,360 1,415 1,295 1,352 833,300
2019/03/25 1,302 1,418 1,276 1,334 1,187,100
2019/03/22 1,267 1,432 1,222 1,375 2,206,100
2019/03/20 1,222 1,255 1,167 1,192 420,300
2019/03/19 1,264 1,300 1,211 1,236 806,200
2019/03/18 1,155 1,235 1,135 1,235 415,000
2019/03/15 1,144 1,152 1,119 1,140 61,200
2019/03/14 1,150 1,165 1,112 1,122 71,700
2019/03/13 1,117 1,150 1,085 1,145 119,000
2019/03/12 1,115 1,142 1,105 1,114 119,800
2019/03/11 1,070 1,109 1,052 1,087 91,500
2019/03/08 1,118 1,126 1,065 1,079 182,200
2019/03/07 1,175 1,176 1,132 1,146 54,700
2019/03/06 1,128 1,177 1,119 1,176 111,200
2019/03/05 1,159 1,163 1,113 1,128 140,200
2019/03/04 1,190 1,214 1,161 1,175 182,500
2019/03/01 1,188 1,219 1,164 1,175 120,200
2019/02/28 1,204 1,269 1,152 1,180 416,400
2019/02/27 1,255 1,313 1,205 1,210 522,100
2019/02/26 1,206 1,248 1,162 1,248 416,100
2019/02/25 1,171 1,193 1,144 1,182 233,700
2019/02/22 1,083 1,151 1,076 1,145 231,500
2019/02/21 1,070 1,088 1,056 1,081 55,700
2019/02/20 1,100 1,124 1,074 1,078 132,200
2019/02/19 1,058 1,112 1,055 1,109 187,400
2019/02/18 1,071 1,082 1,055 1,056 90,400
2019/02/15 1,033 1,072 1,028 1,065 113,700
2019/02/14 1,080 1,085 1,036 1,045 156,400
2019/02/13 1,047 1,073 1,040 1,071 105,000
2019/02/12 1,021 1,053 1,018 1,036 79,700
2019/02/08 1,030 1,045 1,011 1,021 149,300
2019/02/07 1,068 1,085 1,036 1,054 184,500
2019/02/06 1,083 1,130 1,065 1,082 290,100
2019/02/05 1,085 1,137 1,075 1,082 245,700
2019/02/04 1,037 1,112 1,037 1,068 316,000
2019/02/01 1,079 1,081 1,028 1,034 241,700
2019/01/31 1,080 1,113 1,074 1,077 133,800
2019/01/30 1,100 1,116 1,063 1,076 137,200
2019/01/29 1,135 1,135 1,088 1,114 215,000
2019/01/28 1,200 1,210 1,140 1,140 316,300
2019/01/25 1,165 1,234 1,165 1,210 228,600
2019/01/24 1,161 1,207 1,146 1,166 242,000
2019/01/23 1,226 1,229 1,164 1,175 348,100
2019/01/22 1,281 1,326 1,219 1,239 465,200
2019/01/21 1,400 1,457 1,282 1,301 1,252,000
2019/01/18 1,400 1,437 1,350 1,361 816,300
2019/01/17 1,362 1,489 1,332 1,417 1,491,800
2019/01/16 1,240 1,395 1,181 1,332 1,777,400
2019/01/15 1,249 1,255 1,163 1,163 650,100
2019/01/11 1,290 1,290 1,231 1,285 188,900
2019/01/10 1,204 1,281 1,204 1,236 134,700
2019/01/09 1,314 1,320 1,203 1,224 238,900
2019/01/08 1,231 1,427 1,220 1,293 667,100
2019/01/07 1,070 1,285 1,055 1,244 535,000
2019/01/04 955 1,020 951 1,017 128,200

このページの先頭へ