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
2020/12/30 711 732 705 724 124,600
2020/12/29 674 714 674 703 139,400
2020/12/28 692 698 670 680 293,200
2020/12/25 700 702 693 694 100,700
2020/12/24 712 715 694 695 151,700
2020/12/23 710 724 710 714 80,000
2020/12/22 746 750 710 712 181,000
2020/12/21 767 767 749 753 65,600
2020/12/18 752 772 749 755 61,300
2020/12/17 766 770 750 755 77,700
2020/12/16 768 773 762 765 73,000
2020/12/15 746 763 746 762 77,100
2020/12/14 736 765 734 753 103,200
2020/12/11 740 749 736 736 70,600
2020/12/10 740 748 736 742 55,300
2020/12/09 751 759 740 740 74,500
2020/12/08 726 761 724 753 122,700
2020/12/07 763 773 736 740 156,000
2020/12/04 772 772 756 766 151,800
2020/12/03 783 786 774 774 165,600
2020/12/02 783 790 780 790 107,100
2020/12/01 796 800 785 788 125,200
2020/11/30 800 810 795 796 138,200
2020/11/27 803 808 790 792 208,600
2020/11/26 786 817 783 802 430,300
2020/11/25 756 850 748 783 1,970,700
2020/11/24 771 771 771 771 55,000
2020/11/20 926 943 918 921 58,300
2020/11/19 950 950 924 934 59,200
2020/11/18 942 965 942 951 97,500
2020/11/17 931 955 923 946 105,600
2020/11/16 930 940 911 936 83,800
2020/11/13 932 940 925 935 46,000
2020/11/12 937 953 932 936 66,000
2020/11/11 917 945 917 936 82,100
2020/11/10 935 940 913 916 80,900
2020/11/09 941 941 927 930 69,700
2020/11/06 912 932 912 929 73,200
2020/11/05 911 925 906 922 69,900
2020/11/04 905 912 896 908 70,900
2020/11/02 902 906 885 890 102,000
2020/10/30 911 917 898 899 90,500
2020/10/29 895 917 895 916 64,100
2020/10/28 919 923 902 914 85,000
2020/10/27 900 922 894 922 98,600
2020/10/26 927 933 907 909 140,300
2020/10/23 939 945 917 931 137,800
2020/10/22 971 981 930 937 189,600
2020/10/21 913 986 913 962 254,900
2020/10/20 920 925 912 920 73,700
2020/10/19 910 934 889 929 198,300
2020/10/16 980 980 893 904 933,800
2020/10/15 1,006 1,025 984 985 426,700
2020/10/14 1,014 1,033 987 1,027 363,400
2020/10/13 995 1,020 987 1,007 175,500
2020/10/12 995 995 984 992 121,200
2020/10/09 993 993 973 983 131,100
2020/10/08 994 1,002 986 991 129,000
2020/10/07 1,015 1,016 980 993 169,000
2020/10/06 1,001 1,007 988 1,004 99,500
2020/10/05 993 1,003 989 997 81,600
2020/10/02 1,004 1,009 981 997 100,800
2020/09/30 1,012 1,024 1,000 1,000 38,700
2020/09/29 995 1,024 995 1,024 82,400
2020/09/28 1,003 1,018 986 998 89,700
2020/09/25 989 1,004 989 1,000 68,600
2020/09/24 998 1,002 975 984 140,400
2020/09/23 1,009 1,022 996 1,015 100,100
2020/09/18 1,029 1,032 1,009 1,012 142,800
2020/09/17 1,045 1,045 1,021 1,029 89,800
2020/09/16 1,033 1,049 1,033 1,047 94,700
2020/09/15 1,030 1,042 1,024 1,033 64,700
2020/09/14 1,049 1,058 1,027 1,035 100,300
2020/09/11 1,028 1,044 1,014 1,039 109,000
2020/09/10 1,033 1,045 1,027 1,028 64,200
2020/09/09 1,030 1,041 1,020 1,034 65,500
2020/09/08 1,034 1,042 1,022 1,041 90,600
2020/09/07 1,031 1,054 1,024 1,029 144,400
2020/09/04 1,023 1,039 1,018 1,023 122,700
2020/09/03 1,063 1,063 1,035 1,053 83,900
2020/09/02 1,070 1,080 1,046 1,055 101,900
2020/09/01 1,076 1,076 1,050 1,072 81,200
2020/08/31 1,055 1,072 1,050 1,056 108,900
2020/08/28 1,060 1,075 1,013 1,025 286,600
2020/08/27 1,105 1,105 1,060 1,064 157,200
2020/08/26 1,100 1,113 1,094 1,097 131,700
2020/08/25 1,101 1,115 1,093 1,094 146,200
2020/08/24 1,080 1,108 1,064 1,099 181,600
2020/08/21 1,054 1,095 1,050 1,084 227,300
2020/08/20 1,075 1,079 1,039 1,042 176,100
2020/08/19 1,045 1,088 1,040 1,080 347,300
2020/08/18 1,025 1,044 1,017 1,031 160,500
2020/08/17 1,015 1,027 1,005 1,020 112,900
2020/08/14 1,003 1,022 998 1,015 142,600
2020/08/13 1,017 1,027 1,004 1,006 194,900
2020/08/12 1,000 1,019 999 1,007 124,200
2020/08/11 1,007 1,016 998 1,000 155,200
2020/08/07 1,000 1,009 980 992 122,900
2020/08/06 1,031 1,039 990 1,001 300,400
2020/08/05 961 1,014 961 1,009 306,300
2020/08/04 947 988 947 970 262,600
2020/08/03 902 938 901 936 185,500
2020/07/31 925 939 886 899 238,900
2020/07/30 939 951 929 933 105,800
2020/07/29 960 965 910 925 394,400
2020/07/28 974 993 960 964 254,700
2020/07/27 995 995 965 975 412,700
2020/07/22 1,003 1,023 1,002 1,011 460,800
2020/07/21 1,051 1,066 1,014 1,023 598,100
2020/07/20 1,038 1,090 1,009 1,022 885,300
2020/07/17 1,107 1,118 1,007 1,029 1,426,300
2020/07/16 1,149 1,183 1,149 1,149 1,230,400
2020/07/15 1,432 1,457 1,386 1,449 709,800
2020/07/14 1,365 1,395 1,335 1,395 247,000
2020/07/13 1,328 1,375 1,305 1,374 151,700
2020/07/10 1,331 1,354 1,295 1,306 159,500
2020/07/09 1,379 1,388 1,336 1,339 86,800
2020/07/08 1,365 1,404 1,351 1,378 112,400
2020/07/07 1,360 1,380 1,325 1,367 154,500
2020/07/06 1,326 1,388 1,307 1,364 180,300
2020/07/03 1,277 1,310 1,271 1,307 133,000
2020/07/02 1,308 1,329 1,252 1,263 267,200
2020/07/01 1,305 1,340 1,292 1,306 129,700
2020/06/30 1,330 1,330 1,279 1,303 120,800
2020/06/29 1,325 1,335 1,294 1,301 134,200
2020/06/26 1,380 1,387 1,330 1,351 93,700
2020/06/25 1,382 1,391 1,359 1,364 96,300
2020/06/24 1,397 1,413 1,380 1,390 81,800
2020/06/23 1,422 1,433 1,370 1,397 137,500
2020/06/22 1,371 1,415 1,364 1,410 118,200
2020/06/19 1,352 1,385 1,351 1,385 121,800
2020/06/18 1,362 1,372 1,330 1,345 121,100
2020/06/17 1,320 1,377 1,318 1,375 224,500
2020/06/16 1,300 1,324 1,290 1,303 189,700
2020/06/15 1,312 1,322 1,245 1,248 325,700
2020/06/12 1,295 1,342 1,270 1,331 459,000
2020/06/11 1,443 1,487 1,381 1,382 298,600
2020/06/10 1,424 1,454 1,401 1,443 189,300
2020/06/09 1,412 1,426 1,387 1,418 188,300
2020/06/08 1,392 1,412 1,366 1,402 217,800
2020/06/05 1,374 1,376 1,327 1,368 286,000
2020/06/04 1,420 1,443 1,377 1,380 228,100
2020/06/03 1,450 1,450 1,385 1,413 241,700
2020/06/02 1,436 1,456 1,426 1,435 133,000
2020/06/01 1,458 1,458 1,415 1,435 116,600
2020/05/29 1,403 1,462 1,403 1,437 167,100
2020/05/28 1,455 1,456 1,384 1,413 198,600
2020/05/27 1,423 1,452 1,402 1,445 168,900
2020/05/26 1,480 1,484 1,414 1,423 335,800
2020/05/25 1,510 1,520 1,471 1,484 211,900
2020/05/22 1,483 1,515 1,452 1,482 281,200
2020/05/21 1,442 1,483 1,414 1,482 406,000
2020/05/20 1,426 1,485 1,406 1,471 370,900
2020/05/19 1,448 1,450 1,387 1,428 260,900
2020/05/18 1,382 1,417 1,373 1,414 328,600
2020/05/15 1,333 1,367 1,295 1,340 177,700
2020/05/14 1,362 1,381 1,308 1,319 214,300
2020/05/13 1,360 1,379 1,320 1,372 227,300
2020/05/12 1,418 1,442 1,388 1,394 292,000
2020/05/11 1,419 1,424 1,385 1,417 282,100
2020/05/08 1,428 1,438 1,347 1,392 299,800
2020/05/07 1,313 1,413 1,312 1,402 378,600
2020/05/01 1,286 1,307 1,260 1,297 316,900
2020/04/30 1,339 1,349 1,306 1,316 346,800
2020/04/28 1,331 1,344 1,284 1,306 300,700
2020/04/27 1,283 1,332 1,268 1,331 429,800
2020/04/24 1,320 1,320 1,245 1,253 398,300
2020/04/23 1,328 1,371 1,308 1,321 269,500
2020/04/22 1,270 1,330 1,239 1,329 339,200
2020/04/21 1,410 1,414 1,296 1,300 491,700
2020/04/20 1,384 1,442 1,353 1,414 433,300
2020/04/17 1,443 1,446 1,364 1,388 548,600
2020/04/16 1,415 1,464 1,404 1,422 570,700
2020/04/15 1,650 1,666 1,407 1,432 2,150,200
2020/04/14 1,579 1,710 1,553 1,690 498,300
2020/04/13 1,563 1,570 1,518 1,565 214,500
2020/04/10 1,533 1,565 1,474 1,553 318,600
2020/04/09 1,467 1,525 1,460 1,525 347,200
2020/04/08 1,392 1,455 1,330 1,442 447,900
2020/04/07 1,386 1,443 1,345 1,393 391,200
2020/04/06 1,185 1,337 1,172 1,326 557,800
2020/04/03 1,240 1,259 1,166 1,173 233,900
2020/04/02 1,260 1,305 1,192 1,210 541,400
2020/04/01 1,280 1,310 1,238 1,248 205,000
2020/03/31 1,292 1,337 1,270 1,291 214,400
2020/03/30 1,236 1,302 1,231 1,275 190,700
2020/03/27 1,319 1,340 1,231 1,259 298,400
2020/03/26 1,301 1,345 1,265 1,281 338,100
2020/03/25 1,400 1,410 1,340 1,366 376,300
2020/03/24 1,263 1,323 1,262 1,317 413,500
2020/03/23 1,209 1,237 1,160 1,201 358,800
2020/03/19 1,334 1,334 1,181 1,208 447,000
2020/03/18 1,365 1,425 1,274 1,281 504,200
2020/03/17 1,185 1,365 1,176 1,339 633,400
2020/03/16 1,210 1,350 1,169 1,227 553,700
2020/03/13 1,135 1,244 1,101 1,150 526,900
2020/03/12 1,286 1,372 1,259 1,285 337,800
2020/03/11 1,443 1,509 1,319 1,326 564,200
2020/03/10 1,330 1,501 1,199 1,473 829,800
2020/03/09 1,502 1,519 1,337 1,360 639,200
2020/03/06 1,684 1,694 1,567 1,597 334,300
2020/03/05 1,710 1,777 1,689 1,712 441,200
2020/03/04 1,578 1,695 1,566 1,670 397,100
2020/03/03 1,750 1,763 1,559 1,594 501,000
2020/03/02 1,523 1,708 1,523 1,681 640,600
2020/02/28 1,487 1,643 1,486 1,522 697,400
2020/02/27 1,705 1,744 1,536 1,575 647,600
2020/02/26 1,796 1,837 1,671 1,725 651,000
2020/02/25 1,777 1,825 1,735 1,815 418,000
2020/02/21 1,837 1,907 1,830 1,857 369,500
2020/02/20 1,880 1,915 1,801 1,837 535,200
2020/02/19 1,731 1,871 1,731 1,857 660,200
2020/02/18 1,760 1,814 1,707 1,715 518,800
2020/02/17 1,730 1,771 1,675 1,767 381,300
2020/02/14 1,799 1,819 1,731 1,745 557,100
2020/02/13 1,965 1,965 1,830 1,835 855,700
2020/02/12 1,864 1,963 1,841 1,956 736,300
2020/02/10 1,750 1,871 1,742 1,834 692,300
2020/02/07 1,722 1,789 1,722 1,753 442,300
2020/02/06 1,717 1,785 1,675 1,739 718,500
2020/02/05 1,753 1,782 1,688 1,693 498,600
2020/02/04 1,694 1,787 1,648 1,744 561,600
2020/02/03 1,602 1,718 1,583 1,697 529,700
2020/01/31 1,672 1,711 1,627 1,678 588,700
2020/01/30 1,744 1,790 1,593 1,670 1,146,300
2020/01/29 1,903 1,917 1,743 1,750 1,142,300
2020/01/28 1,842 1,949 1,842 1,941 950,700
2020/01/27 1,850 1,892 1,803 1,831 1,348,100
2020/01/24 2,062 2,109 1,996 2,012 945,800
2020/01/23 2,160 2,167 2,059 2,062 950,800
2020/01/22 2,190 2,218 2,132 2,181 1,596,100
2020/01/21 2,318 2,410 2,147 2,152 4,950,200
2020/01/20 2,245 2,466 2,020 2,368 8,612,100
2020/01/17 2,230 2,362 2,142 2,200 4,869,200
2020/01/16 2,000 2,313 1,987 2,180 6,850,700
2020/01/15 1,916 1,916 1,897 1,916 669,100
2020/01/14 1,558 1,565 1,503 1,516 309,200
2020/01/10 1,503 1,549 1,485 1,547 208,400
2020/01/09 1,484 1,545 1,473 1,493 246,900
2020/01/08 1,570 1,571 1,443 1,448 455,600
2020/01/07 1,477 1,564 1,477 1,549 220,600
2020/01/06 1,492 1,500 1,458 1,482 127,900

このページの先頭へ