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
2009/12/30 939 939 916 916 2,300
2009/12/29 920 920 905 915 1,800
2009/12/28 900 920 900 920 600
2009/12/25 915 915 900 900 2,400
2009/12/24 873 880 872 872 3,000
2009/12/22 880 880 871 871 500
2009/12/21 853 880 853 870 400
2009/12/18 860 860 860 860 300
2009/12/17 835 849 835 849 200
2009/12/16 835 835 835 835 200
2009/12/15 830 830 830 830 200
2009/12/14 826 836 826 836 200
2009/12/11 830 830 825 825 200
2009/12/10 882 882 840 840 5,700
2009/12/09 815 849 815 849 1,700
2009/12/08 814 814 814 814 200
2009/12/07 820 820 804 804 700
2009/12/04 830 830 803 813 600
2009/12/03 803 839 800 839 300
2009/12/02 800 801 800 801 500
2009/12/01 791 800 790 800 800
2009/11/30 807 807 800 800 900
2009/11/26 798 798 788 788 200
2009/11/25 780 780 780 780 1,900
2009/11/24 760 780 760 780 600
2009/11/20 755 755 755 755 100
2009/11/19 769 769 750 750 700
2009/11/17 770 770 770 770 100
2009/11/16 780 780 770 770 500
2009/11/13 769 780 769 780 300
2009/11/12 775 781 775 781 500
2009/11/11 790 790 765 775 2,200
2009/11/10 835 835 795 795 300
2009/11/09 796 809 796 805 1,600
2009/11/06 822 822 800 806 5,100
2009/11/05 842 842 842 842 200
2009/11/04 859 859 843 843 800
2009/10/30 899 899 899 899 300
2009/10/28 871 871 871 871 400
2009/10/27 878 890 878 880 400
2009/10/26 876 876 876 876 100
2009/10/23 915 915 882 882 2,900
2009/10/22 887 887 886 886 600
2009/10/21 885 888 885 887 800
2009/10/20 856 888 856 888 2,200
2009/10/19 858 859 850 850 1,700
2009/10/16 885 885 860 860 700
2009/10/15 898 899 881 885 600
2009/10/13 880 900 880 880 1,700
2009/10/09 850 875 850 875 1,500
2009/10/08 875 875 875 875 1,100
2009/10/07 849 849 845 845 400
2009/10/06 831 840 820 820 600
2009/10/05 840 850 840 840 1,400
2009/10/02 876 878 850 850 800
2009/09/30 896 896 896 896 200
2009/09/29 875 877 875 876 600
2009/09/28 901 901 880 880 600
2009/09/25 932 932 880 901 2,700
2009/09/24 892 923 873 912 3,800
2009/09/18 940 940 940 940 300
2009/09/17 944 944 920 930 2,000
2009/09/16 943 943 933 940 600
2009/09/15 947 953 928 953 2,000
2009/09/14 948 950 947 947 1,300
2009/09/11 980 980 946 954 2,300
2009/09/10 980 980 945 977 700
2009/09/09 949 980 934 980 2,200
2009/09/08 994 994 935 945 1,500
2009/09/07 1,019 1,019 1,014 1,014 300
2009/09/04 999 1,019 999 1,019 200
2009/09/03 999 1,000 999 1,000 700
2009/09/02 1,019 1,020 1,010 1,020 900
2009/09/01 1,020 1,020 1,020 1,020 100
2009/08/31 1,001 1,005 1,001 1,005 400
2009/08/28 983 1,009 983 1,009 200
2009/08/27 990 995 990 990 1,200
2009/08/26 1,000 1,000 990 999 1,000
2009/08/25 1,050 1,050 1,010 1,010 2,100
2009/08/24 1,070 1,070 1,030 1,030 1,700
2009/08/21 1,050 1,050 1,050 1,050 300
2009/08/20 1,030 1,070 1,030 1,070 200
2009/08/19 1,080 1,080 1,080 1,080 100
2009/08/18 1,090 1,090 1,089 1,089 600
2009/08/17 1,030 1,090 1,010 1,090 2,300
2009/08/14 1,030 1,030 1,030 1,030 200
2009/08/13 1,007 1,030 1,007 1,030 400
2009/08/12 1,030 1,030 1,020 1,020 500
2009/08/11 1,025 1,025 1,025 1,025 100
2009/08/10 1,016 1,031 1,016 1,031 500
2009/08/07 1,030 1,030 1,015 1,015 1,200
2009/08/06 1,029 1,030 1,013 1,030 1,800
2009/08/05 1,019 1,030 1,017 1,030 2,000
2009/08/04 1,030 1,030 1,030 1,030 500
2009/08/03 1,019 1,030 1,005 1,030 2,100
2009/07/31 1,006 1,038 1,001 1,030 3,100
2009/07/30 1,023 1,023 1,010 1,020 1,200
2009/07/29 1,011 1,051 1,011 1,047 1,100
2009/07/28 1,060 1,060 1,050 1,060 1,000
2009/07/27 1,025 1,025 1,020 1,020 400
2009/07/24 1,015 1,030 1,003 1,028 2,700
2009/07/23 1,042 1,042 1,022 1,022 500
2009/07/22 992 1,000 990 1,000 1,800
2009/07/21 992 992 992 992 100
2009/07/17 990 990 964 964 800
2009/07/16 970 990 970 990 500
2009/07/15 959 966 959 966 300
2009/07/14 941 979 941 979 1,100
2009/07/13 970 971 931 931 2,000
2009/07/10 1,132 1,132 1,038 1,040 11,900
2009/07/09 1,052 1,079 1,050 1,079 1,400
2009/07/08 1,114 1,114 1,050 1,055 4,100
2009/07/07 1,085 1,120 1,085 1,117 1,600
2009/07/06 1,070 1,085 1,070 1,084 1,100
2009/07/03 1,073 1,073 1,061 1,066 1,100
2009/07/02 1,112 1,127 1,076 1,076 3,500
2009/07/01 1,070 1,095 1,063 1,092 1,200
2009/06/30 1,060 1,070 1,030 1,070 1,800
2009/06/29 1,007 1,020 1,007 1,020 1,400
2009/06/26 1,001 1,007 987 987 700
2009/06/25 979 990 977 990 2,900
2009/06/24 976 995 976 984 2,400
2009/06/23 971 973 971 973 1,100
2009/06/22 950 986 950 986 2,000
2009/06/19 995 996 990 990 600
2009/06/18 965 990 965 990 800
2009/06/17 970 989 970 989 300
2009/06/16 986 989 960 989 2,100
2009/06/15 960 1,000 960 999 2,700
2009/06/12 960 960 960 960 600
2009/06/11 960 960 936 936 1,300
2009/06/10 938 957 938 955 2,000
2009/06/09 936 948 905 948 2,700
2009/06/08 965 965 916 916 1,500
2009/06/05 985 999 969 969 2,900
2009/06/04 1,015 1,020 991 1,005 1,800
2009/06/03 1,007 1,049 1,000 1,020 4,400
2009/06/02 1,029 1,029 955 999 3,700
2009/06/01 890 969 890 969 6,400
2009/05/29 887 890 870 870 1,900
2009/05/28 835 847 835 847 1,400
2009/05/27 815 832 815 832 1,600
2009/05/26 829 830 807 815 2,100
2009/05/25 809 809 793 800 3,400
2009/05/22 783 800 783 799 2,100
2009/05/20 781 781 781 781 100
2009/05/19 781 781 771 771 300
2009/05/18 787 798 761 761 3,200
2009/05/15 790 790 771 781 1,200
2009/05/14 785 785 785 785 1,100
2009/05/13 749 788 749 775 1,400
2009/05/12 755 755 744 744 800
2009/05/11 762 762 736 756 300
2009/05/08 758 765 758 765 200
2009/05/07 750 750 750 750 400
2009/05/01 730 733 725 728 2,500
2009/04/30 767 767 736 736 800
2009/04/28 741 741 737 737 300
2009/04/27 765 765 751 751 300
2009/04/24 765 765 760 760 2,300
2009/04/23 760 774 756 774 1,000
2009/04/22 760 760 760 760 500
2009/04/20 739 760 734 760 2,200
2009/04/17 732 750 732 733 800
2009/04/16 739 739 739 739 100
2009/04/15 735 754 730 754 600
2009/04/14 770 770 725 725 1,000
2009/04/13 745 760 745 760 600
2009/04/10 763 775 740 775 1,000
2009/04/09 718 764 718 764 2,300
2009/04/08 722 730 722 730 700
2009/04/07 730 732 720 732 1,800
2009/04/06 729 730 728 730 400
2009/04/03 727 740 727 735 900
2009/04/02 735 740 725 725 1,600
2009/04/01 735 735 710 735 1,400
2009/03/31 735 735 735 735 300
2009/03/30 740 740 716 716 1,600
2009/03/27 740 760 725 750 1,200
2009/03/26 778 778 748 748 800
2009/03/25 787 787 767 778 3,700
2009/03/24 739 767 739 767 3,500
2009/03/23 741 741 737 738 500
2009/03/18 739 740 739 740 800
2009/03/17 728 735 725 735 1,500
2009/03/16 714 730 714 730 700
2009/03/13 720 724 715 724 1,500
2009/03/11 715 715 715 715 200
2009/03/10 721 725 710 710 400
2009/03/09 701 720 701 701 2,600
2009/03/06 720 720 702 706 1,800
2009/03/05 714 723 712 723 800
2009/03/04 710 716 710 716 600
2009/03/03 706 720 703 714 1,000
2009/03/02 725 725 722 722 200
2009/02/27 749 749 749 749 200
2009/02/26 718 720 715 715 1,200
2009/02/25 764 764 704 734 5,000
2009/02/24 744 744 744 744 600
2009/02/23 770 770 724 724 1,700
2009/02/20 780 780 750 760 700
2009/02/19 788 788 788 788 100
2009/02/18 790 790 790 790 200
2009/02/16 780 780 780 780 600
2009/02/13 764 764 750 760 1,800
2009/02/12 765 765 765 765 1,200
2009/02/10 760 760 707 707 2,000
2009/02/09 792 792 770 770 1,100
2009/02/06 835 835 760 792 8,700
2009/02/05 870 870 860 860 300
2009/02/04 879 880 879 880 200
2009/02/03 896 900 890 890 1,400
2009/02/02 885 890 885 890 1,200
2009/01/30 888 890 870 870 1,400
2009/01/29 870 870 870 870 1,200
2009/01/28 850 860 850 860 200
2009/01/27 843 860 840 860 1,200
2009/01/26 870 870 850 850 2,900
2009/01/23 860 860 830 850 4,100
2009/01/22 835 840 825 840 1,300
2009/01/21 830 830 820 820 600
2009/01/20 835 835 827 827 800
2009/01/19 840 845 825 845 1,000
2009/01/16 850 850 850 850 100
2009/01/15 840 840 820 840 1,500
2009/01/14 850 850 850 850 700
2009/01/13 880 880 852 852 1,700
2009/01/09 870 899 870 899 1,200
2009/01/08 865 900 865 900 1,000
2009/01/07 899 899 860 887 2,100
2009/01/06 910 910 873 900 1,400
2009/01/05 900 900 900 900 1,600

このページの先頭へ