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
2022/12/30 457 483 457 483 140,200
2022/12/29 440 466 440 463 97,000
2022/12/28 451 459 443 447 180,700
2022/12/27 455 472 455 459 156,100
2022/12/26 470 472 451 455 171,100
2022/12/23 487 490 474 474 218,200
2022/12/22 503 515 488 493 140,100
2022/12/21 497 516 485 503 181,900
2022/12/20 531 531 500 507 243,200
2022/12/19 535 553 529 537 135,700
2022/12/16 546 548 530 534 145,100
2022/12/15 517 558 512 554 307,700
2022/12/14 518 528 516 519 48,400
2022/12/13 529 533 517 517 67,700
2022/12/12 517 535 510 530 103,300
2022/12/09 507 530 507 517 124,500
2022/12/08 509 515 501 510 96,300
2022/12/07 525 527 513 515 123,200
2022/12/06 527 542 525 531 89,700
2022/12/05 517 536 513 531 161,800
2022/12/02 523 528 506 514 125,100
2022/12/01 530 537 523 523 68,600
2022/11/30 544 544 526 527 149,800
2022/11/29 559 559 539 540 167,500
2022/11/28 566 570 556 561 86,200
2022/11/25 575 586 564 564 95,500
2022/11/24 563 587 563 575 107,700
2022/11/22 561 567 557 566 100,300
2022/11/21 566 579 556 557 164,700
2022/11/18 591 605 572 572 250,200
2022/11/17 620 632 588 591 331,400
2022/11/16 621 621 606 617 163,000
2022/11/15 592 634 585 621 419,800
2022/11/14 569 597 561 596 226,300
2022/11/11 570 575 560 569 151,600
2022/11/10 567 575 554 565 170,300
2022/11/09 581 586 563 573 199,800
2022/11/08 558 579 558 574 131,300
2022/11/07 587 591 560 562 452,900
2022/11/04 525 574 516 568 377,500
2022/11/02 538 544 530 532 110,500
2022/11/01 558 566 543 548 230,100
2022/10/31 522 560 521 555 414,500
2022/10/28 513 525 510 520 65,300
2022/10/27 521 526 514 517 73,800
2022/10/26 519 538 518 523 156,500
2022/10/25 511 527 506 518 118,600
2022/10/24 527 527 507 507 80,900
2022/10/21 517 517 502 517 122,900
2022/10/20 529 530 511 516 151,700
2022/10/19 541 550 525 533 124,300
2022/10/18 513 561 513 535 394,700
2022/10/17 521 541 518 523 311,400
2022/10/14 491 523 491 521 282,400
2022/10/13 513 513 480 481 144,300
2022/10/12 505 518 499 505 88,800
2022/10/11 513 518 502 504 103,100
2022/10/07 517 542 512 523 134,800
2022/10/06 522 532 517 517 60,100
2022/10/05 527 532 517 530 96,400
2022/10/04 514 535 507 517 232,800
2022/10/03 508 508 488 501 136,400
2022/09/30 513 514 502 507 96,100
2022/09/29 518 533 512 523 142,900
2022/09/28 530 531 499 508 181,300
2022/09/27 510 531 510 530 146,300
2022/09/26 506 520 502 506 91,700
2022/09/22 500 529 496 516 218,000
2022/09/21 518 519 496 504 324,400
2022/09/20 522 537 520 522 114,100
2022/09/16 533 543 517 524 240,000
2022/09/15 552 553 540 540 153,000
2022/09/14 538 570 538 551 306,700
2022/09/13 560 574 552 558 359,600
2022/09/12 572 572 551 554 433,300
2022/09/09 560 606 559 576 692,600
2022/09/08 553 577 553 567 146,800
2022/09/07 560 560 541 556 195,500
2022/09/06 537 576 537 574 395,400
2022/09/05 532 554 520 540 254,000
2022/09/02 539 545 525 540 324,500
2022/09/01 555 560 535 536 399,000
2022/08/31 577 580 560 562 349,700
2022/08/30 581 598 578 580 173,100
2022/08/29 580 592 569 581 388,700
2022/08/26 594 649 590 604 1,271,600
2022/08/25 602 603 589 594 204,800
2022/08/24 602 610 594 597 151,800
2022/08/23 593 612 591 600 291,000
2022/08/22 604 605 587 598 406,000
2022/08/19 629 636 612 614 396,300
2022/08/18 639 649 625 629 309,800
2022/08/17 629 653 625 638 656,100
2022/08/16 621 636 617 628 622,000
2022/08/15 600 628 594 623 2,062,600
2022/08/12 672 683 660 680 578,700
2022/08/10 700 705 657 660 1,193,100
2022/08/09 703 736 699 710 1,152,500
2022/08/08 722 729 695 696 936,200
2022/08/05 744 761 726 737 1,054,500
2022/08/04 697 774 691 744 4,726,000
2022/08/03 852 920 824 832 4,577,700
2022/08/02 880 887 801 844 3,598,300
2022/08/01 773 880 773 862 6,674,000
2022/07/29 751 765 720 732 1,006,500
2022/07/28 715 772 703 750 1,704,400
2022/07/27 681 707 673 699 673,700
2022/07/26 684 723 684 691 1,302,700
2022/07/25 721 745 682 691 1,413,700
2022/07/22 806 826 757 757 1,887,700
2022/07/21 816 871 806 821 5,645,900
2022/07/20 791 883 743 801 11,839,300
2022/07/19 716 755 716 755 4,008,100
2022/07/15 636 664 634 655 981,200
2022/07/14 632 689 626 640 1,847,300
2022/07/13 629 670 607 638 1,828,500
2022/07/12 650 650 623 624 332,200
2022/07/11 642 662 627 646 532,900
2022/07/08 659 669 638 645 759,800
2022/07/07 678 720 662 666 1,395,500
2022/07/06 674 701 663 679 1,351,600
2022/07/05 698 768 671 694 4,805,100
2022/07/04 723 748 656 668 1,309,800
2022/07/01 777 825 708 728 2,963,900
2022/06/30 864 877 762 772 4,736,900
2022/06/29 702 887 662 886 7,760,600
2022/06/28 657 737 652 737 2,828,800
2022/06/27 694 697 621 637 1,955,100
2022/06/24 769 791 715 724 1,536,300
2022/06/23 795 797 700 759 3,652,400
2022/06/22 969 972 807 807 4,532,800
2022/06/21 901 969 886 957 3,899,300
2022/06/20 862 898 827 886 3,158,800
2022/06/17 833 906 780 826 4,567,900
2022/06/16 767 909 721 863 6,807,800
2022/06/15 851 877 761 761 2,763,500
2022/06/14 925 987 882 911 2,579,400
2022/06/13 986 1,001 853 925 3,175,600
2022/06/10 1,101 1,257 1,055 1,076 8,868,000
2022/06/09 1,105 1,118 1,001 1,020 5,355,700
2022/06/08 991 1,140 975 1,104 12,055,600
2022/06/07 1,048 1,099 886 990 12,288,400
2022/06/06 843 1,023 832 1,023 11,705,400
2022/06/03 708 873 682 873 12,393,600
2022/06/02 633 723 628 723 7,346,200
2022/06/01 585 682 550 623 8,095,500
2022/05/31 575 605 547 595 5,991,600
2022/05/30 505 505 505 505 40,800
2022/05/27 427 433 420 425 98,800
2022/05/26 409 430 408 425 171,800
2022/05/25 420 421 407 410 132,000
2022/05/24 430 444 415 415 292,200
2022/05/23 422 433 416 429 244,800
2022/05/20 435 436 409 410 566,700
2022/05/19 447 458 438 438 308,900
2022/05/18 467 474 452 463 291,300
2022/05/17 450 464 432 455 473,200
2022/05/16 479 497 447 448 978,100
2022/05/13 438 477 438 468 977,800
2022/05/12 458 462 423 438 588,100
2022/05/11 451 491 450 466 1,178,500
2022/05/10 436 465 434 449 747,100
2022/05/09 444 484 435 436 1,336,000
2022/05/06 475 483 449 455 787,000
2022/05/02 509 518 485 488 1,584,700
2022/04/28 554 577 525 559 2,169,900
2022/04/27 636 660 560 560 4,148,700
2022/04/26 759 768 618 660 10,584,600
2022/04/25 712 714 706 714 633,800
2022/04/22 515 614 467 614 6,921,200
2022/04/21 514 514 514 514 103,400
2022/04/20 358 434 354 434 3,142,000
2022/04/19 353 355 347 354 19,700
2022/04/18 359 359 349 353 22,100
2022/04/15 351 365 349 358 39,600
2022/04/14 360 360 349 359 32,900
2022/04/13 354 364 351 357 15,000
2022/04/12 356 356 348 353 15,100
2022/04/11 358 361 353 356 18,900
2022/04/08 362 367 355 358 36,400
2022/04/07 385 385 363 367 71,200
2022/04/06 396 399 388 389 34,800
2022/04/05 391 394 382 388 71,800
2022/04/04 400 418 385 390 337,800
2022/04/01 386 418 385 410 126,000
2022/03/31 382 394 376 391 34,900
2022/03/30 382 399 379 386 115,300
2022/03/29 374 379 374 379 7,700
2022/03/28 381 381 364 374 33,100
2022/03/25 378 378 369 375 13,200
2022/03/24 369 378 367 373 12,900
2022/03/23 370 378 365 375 35,300
2022/03/22 376 377 371 372 56,000
2022/03/18 377 389 372 384 34,200
2022/03/17 366 379 366 377 31,700
2022/03/16 363 368 356 366 24,300
2022/03/15 363 366 353 355 27,000
2022/03/14 355 366 355 360 13,000
2022/03/11 357 357 348 356 10,800
2022/03/10 346 357 346 357 11,100
2022/03/09 346 349 345 345 13,100
2022/03/08 350 360 348 349 22,100
2022/03/07 351 355 343 351 37,000
2022/03/04 357 369 349 357 71,500
2022/03/03 359 361 354 357 7,400
2022/03/02 364 365 354 356 37,800
2022/03/01 356 370 356 365 24,700
2022/02/28 352 362 351 362 11,700
2022/02/25 350 358 350 352 20,200
2022/02/24 360 360 342 344 26,500
2022/02/22 362 371 361 361 21,200
2022/02/21 374 374 360 363 16,500
2022/02/18 365 379 363 378 19,800
2022/02/17 372 372 366 366 10,300
2022/02/16 377 378 366 372 23,300
2022/02/15 377 383 371 375 55,700
2022/02/14 377 379 368 372 22,500
2022/02/10 383 385 379 383 11,700
2022/02/09 374 383 367 383 20,800
2022/02/08 374 379 367 370 12,900
2022/02/07 392 392 363 373 69,000
2022/02/04 350 377 346 376 65,100
2022/02/03 352 354 343 348 24,800
2022/02/02 342 359 342 358 16,100
2022/02/01 333 341 333 340 14,700
2022/01/31 329 340 329 334 28,800
2022/01/28 326 332 325 330 27,300
2022/01/27 339 344 329 329 39,000
2022/01/26 332 342 329 342 24,000
2022/01/25 339 339 332 332 26,400
2022/01/24 355 355 334 342 40,400
2022/01/21 353 355 351 351 8,700
2022/01/20 359 362 354 355 19,400
2022/01/19 367 372 360 360 28,200
2022/01/18 370 376 367 373 13,100
2022/01/17 374 374 366 370 55,500
2022/01/14 383 383 376 377 38,600
2022/01/13 387 387 382 383 9,000
2022/01/12 382 387 382 386 36,100
2022/01/11 378 382 377 382 9,900
2022/01/07 376 379 374 378 21,500
2022/01/06 388 388 378 378 47,900
2022/01/05 385 389 381 388 21,700
2022/01/04 390 392 380 387 51,800

このページの先頭へ