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

サイバーコム(3852)の株価時系列情報

サイバーコム(3852)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
2007/12/28 1,500 1,500 1,460 1,499 1,400
2007/12/27 1,570 1,570 1,520 1,520 2,400
2007/12/26 1,592 1,600 1,550 1,570 7,800
2007/12/25 1,534 1,536 1,517 1,517 4,900
2007/12/21 1,440 1,460 1,400 1,445 7,200
2007/12/20 1,502 1,510 1,460 1,460 4,800
2007/12/19 1,532 1,562 1,532 1,532 2,700
2007/12/18 1,471 1,550 1,462 1,530 5,800
2007/12/17 1,620 1,625 1,500 1,560 5,900
2007/12/14 1,688 1,690 1,641 1,650 3,600
2007/12/13 1,789 1,789 1,682 1,688 3,700
2007/12/12 1,668 1,779 1,650 1,779 4,900
2007/12/11 1,700 1,728 1,662 1,728 5,100
2007/12/10 1,732 1,800 1,721 1,721 14,900
2007/12/07 1,729 1,729 1,650 1,650 6,300
2007/12/06 1,670 1,720 1,657 1,700 6,200
2007/12/05 1,580 1,641 1,580 1,640 5,100
2007/12/04 1,640 1,660 1,601 1,602 5,400
2007/12/03 1,680 1,692 1,626 1,646 7,100
2007/11/30 1,731 1,740 1,687 1,695 3,000
2007/11/29 1,745 1,745 1,686 1,735 3,800
2007/11/28 1,650 1,720 1,640 1,685 10,100
2007/11/27 1,627 1,645 1,591 1,645 3,900
2007/11/26 1,650 1,687 1,558 1,687 5,200
2007/11/22 1,627 1,650 1,530 1,625 11,200
2007/11/21 1,561 1,629 1,510 1,550 7,800
2007/11/20 1,511 1,572 1,500 1,558 14,700
2007/11/19 1,700 1,700 1,590 1,660 5,600
2007/11/16 1,679 1,700 1,644 1,700 4,500
2007/11/15 1,770 1,848 1,691 1,721 18,000
2007/11/14 1,710 1,843 1,686 1,830 11,400
2007/11/13 1,570 1,680 1,570 1,620 7,800
2007/11/12 1,560 1,680 1,550 1,660 13,600
2007/11/09 1,670 1,690 1,560 1,560 12,400
2007/11/08 1,566 1,750 1,566 1,700 13,700
2007/11/07 1,861 1,950 1,725 1,746 9,500
2007/11/06 1,940 1,965 1,782 1,812 10,700
2007/11/05 2,140 2,140 1,936 1,966 14,100
2007/11/02 2,035 2,160 2,005 2,100 13,900
2007/11/01 2,160 2,240 2,105 2,160 11,600
2007/10/31 2,160 2,190 2,105 2,190 10,200
2007/10/30 2,290 2,290 2,170 2,220 15,400
2007/10/29 2,320 2,345 2,220 2,280 17,700
2007/10/26 2,160 2,275 2,115 2,250 11,400
2007/10/25 2,355 2,390 2,100 2,200 22,000
2007/10/24 2,380 2,400 2,230 2,245 15,000
2007/10/23 2,525 2,530 2,270 2,280 28,000
2007/10/22 2,270 2,450 2,270 2,445 27,100
2007/10/19 2,610 2,660 2,500 2,510 29,200
2007/10/18 2,490 2,670 2,490 2,610 47,100
2007/10/17 2,170 2,550 2,130 2,470 49,500
2007/10/16 2,300 2,335 2,170 2,190 35,400
2007/10/15 2,835 2,890 2,470 2,500 66,800
2007/10/12 2,630 2,850 2,560 2,755 47,100
2007/10/11 2,405 2,770 2,260 2,700 121,800
2007/10/10 2,525 2,525 2,525 2,525 73,600
2007/10/09 1,942 2,125 1,930 2,125 46,800
2007/10/05 1,760 1,829 1,740 1,822 18,200
2007/10/04 1,763 1,850 1,700 1,730 23,700
2007/10/03 1,780 1,803 1,731 1,732 17,700
2007/10/02 1,783 1,836 1,725 1,790 31,500
2007/10/01 1,730 1,730 1,670 1,720 9,900
2007/09/28 1,740 1,751 1,680 1,710 10,200
2007/09/27 1,650 1,730 1,649 1,720 16,800
2007/09/26 1,420 1,570 1,420 1,570 9,300
2007/09/25 1,450 1,475 1,415 1,430 11,700
2007/09/21 1,411 1,415 1,380 1,380 6,400
2007/09/20 1,490 1,490 1,430 1,460 6,900
2007/09/19 1,457 1,480 1,416 1,454 4,500
2007/09/18 1,461 1,500 1,370 1,397 7,000
2007/09/14 1,384 1,455 1,384 1,455 10,000
2007/09/13 1,480 1,500 1,400 1,401 12,000
2007/09/12 1,556 1,580 1,425 1,510 15,800
2007/09/11 1,607 1,608 1,505 1,520 12,000
2007/09/10 1,600 1,640 1,505 1,610 15,800
2007/09/07 1,755 1,820 1,650 1,725 12,700
2007/09/06 1,719 1,800 1,690 1,780 19,100
2007/09/05 1,950 1,975 1,720 1,790 21,000
2007/09/04 1,930 1,980 1,844 1,939 23,500
2007/09/03 1,965 2,045 1,881 1,900 41,300
2007/08/31 1,736 1,979 1,736 1,938 32,200
2007/08/30 1,785 1,785 1,700 1,729 12,600
2007/08/29 1,637 1,700 1,619 1,700 10,900
2007/08/28 1,672 1,727 1,610 1,727 15,900
2007/08/27 1,795 1,820 1,702 1,702 15,300
2007/08/24 1,860 1,880 1,660 1,765 47,300
2007/08/23 1,810 1,930 1,761 1,830 99,600
2007/08/22 1,450 1,630 1,450 1,630 25,200
2007/08/21 1,429 1,521 1,359 1,430 25,800
2007/08/20 1,540 1,550 1,435 1,469 13,300
2007/08/17 1,618 1,618 1,501 1,501 9,100
2007/08/16 1,570 1,600 1,450 1,600 21,200
2007/08/15 1,635 1,635 1,600 1,630 13,600
2007/08/14 1,720 1,720 1,650 1,695 7,900
2007/08/13 1,700 1,727 1,650 1,720 11,100
2007/08/10 1,680 1,699 1,642 1,699 21,400
2007/08/09 1,794 1,810 1,705 1,715 20,200
2007/08/08 1,862 1,864 1,760 1,764 42,800
2007/08/07 2,095 2,095 1,798 1,832 53,200
2007/08/06 2,030 2,030 1,856 1,921 68,200
2007/08/03 2,050 2,085 2,030 2,030 128,500
2007/08/02 2,430 2,430 2,430 2,430 300
2007/08/01 2,850 2,850 2,710 2,830 25,900
2007/07/31 2,940 2,970 2,855 2,890 34,000
2007/07/30 2,645 2,890 2,605 2,850 26,400
2007/07/27 2,615 2,700 2,540 2,685 38,200
2007/07/26 3,110 3,180 2,755 2,775 74,300
2007/07/25 3,190 3,330 3,010 3,040 103,200
2007/07/24 3,060 3,420 3,030 3,290 146,600
2007/07/23 3,040 3,200 2,975 3,110 45,300
2007/07/20 2,975 3,330 2,860 3,140 123,000
2007/07/19 3,450 3,470 2,950 3,020 110,500
2007/07/18 3,540 3,680 3,420 3,440 87,800
2007/07/17 3,790 3,940 3,700 3,740 72,400
2007/07/13 3,860 4,040 3,650 3,940 149,500
2007/07/12 4,040 4,130 3,720 3,830 122,400
2007/07/11 4,320 4,380 4,010 4,030 135,400
2007/07/10 4,720 4,720 4,390 4,420 96,800
2007/07/09 4,860 4,920 4,580 4,630 165,600
2007/07/06 4,460 4,820 4,430 4,760 265,600
2007/07/05 4,590 4,740 4,310 4,450 154,000
2007/07/04 5,050 5,060 4,650 4,690 127,300
2007/07/03 5,250 5,260 4,650 5,000 220,100
2007/07/02 5,500 5,700 5,000 5,050 212,400
2007/06/29 6,110 6,380 5,330 5,600 438,800
2007/06/28 6,560 7,150 5,820 5,910 708,300
2007/06/27 5,470 6,200 5,460 6,200 474,400
2007/06/26 6,020 6,130 5,220 5,450 287,800
2007/06/25 5,700 6,780 5,590 6,220 525,400
2007/06/22 6,070 6,170 4,940 6,000 846,700
2007/06/21 5,000 5,170 5,000 5,170 201,500
2007/06/20 4,670 4,670 4,670 4,670 37,600
2007/06/19 3,660 4,340 3,650 4,170 1,408,600

このページの先頭へ