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
2010/12/30 790 790 790 790 600
2010/12/29 780 790 780 790 600
2010/12/28 0 0 0 780 0
2010/12/27 770 780 755 780 1,000
2010/12/24 800 800 770 770 2,600
2010/12/22 783 800 783 800 800
2010/12/21 790 800 790 790 2,500
2010/12/20 789 790 770 785 1,000
2010/12/17 790 790 775 775 800
2010/12/16 0 0 0 790 0
2010/12/15 790 800 790 790 1,500
2010/12/14 790 790 762 790 1,400
2010/12/13 780 800 780 800 2,000
2010/12/10 780 780 780 780 6,500
2010/12/09 773 779 761 779 1,900
2010/12/08 777 785 760 785 3,400
2010/12/07 772 780 772 780 1,500
2010/12/06 745 765 745 765 1,800
2010/12/03 752 752 741 741 1,500
2010/12/02 752 760 752 760 600
2010/12/01 749 750 749 750 400
2010/11/30 787 787 748 748 1,100
2010/11/29 750 750 750 750 300
2010/11/26 753 753 753 753 300
2010/11/25 753 753 750 750 2,400
2010/11/24 742 745 742 745 300
2010/11/22 735 749 735 742 900
2010/11/19 740 750 740 749 900
2010/11/18 720 725 720 725 400
2010/11/17 720 720 717 717 1,700
2010/11/16 735 735 731 731 600
2010/11/15 733 733 733 733 100
2010/11/12 748 748 748 748 400
2010/11/11 725 749 725 749 900
2010/11/10 725 726 725 726 1,100
2010/11/09 750 750 748 748 200
2010/11/08 0 0 0 731 0
2010/11/05 746 746 721 731 500
2010/11/04 746 746 746 746 100
2010/11/02 738 738 738 738 100
2010/11/01 710 768 710 768 1,600
2010/10/29 774 774 750 752 1,200
2010/10/28 762 769 760 760 3,000
2010/10/27 762 770 761 770 1,100
2010/10/26 0 0 0 769 0
2010/10/25 799 799 769 769 1,800
2010/10/22 808 810 787 787 1,500
2010/10/21 0 0 0 796 0
2010/10/20 796 796 796 796 100
2010/10/19 797 797 795 795 700
2010/10/18 820 820 810 810 300
2010/10/15 825 825 825 825 200
2010/10/14 815 821 815 821 300
2010/10/13 0 0 0 830 0
2010/10/12 831 831 830 830 1,000
2010/10/08 850 851 846 846 1,300
2010/10/07 843 843 841 841 400
2010/10/06 843 843 843 843 100
2010/10/05 841 848 840 840 600
2010/10/04 841 841 841 841 100
2010/10/01 840 840 840 840 900
2010/09/30 863 863 840 840 600
2010/09/29 0 0 0 833 0
2010/09/28 834 834 833 833 2,800
2010/09/27 0 0 0 835 0
2010/09/24 844 844 835 835 6,300
2010/09/22 854 854 842 842 600
2010/09/21 861 861 845 845 1,900
2010/09/17 835 870 835 870 500
2010/09/16 844 848 844 848 200
2010/09/15 829 840 825 840 1,600
2010/09/14 827 828 827 828 200
2010/09/13 820 826 820 826 600
2010/09/10 817 820 817 817 400
2010/09/09 819 827 813 827 600
2010/09/08 828 828 828 828 100
2010/09/07 0 0 0 821 0
2010/09/06 819 825 819 821 1,100
2010/09/03 806 820 806 820 2,100
2010/09/02 0 0 0 848 0
2010/09/01 848 848 848 848 100
2010/08/31 857 857 833 833 600
2010/08/30 0 0 0 834 0
2010/08/27 848 848 830 834 800
2010/08/26 860 860 860 860 100
2010/08/25 863 863 863 863 1,500
2010/08/24 869 869 850 863 600
2010/08/23 865 869 865 869 400
2010/08/20 875 875 875 875 100
2010/08/19 0 0 0 845 0
2010/08/18 845 845 845 845 500
2010/08/17 0 0 0 845 0
2010/08/16 860 860 845 845 200
2010/08/13 0 0 0 860 0
2010/08/12 860 860 860 860 100
2010/08/11 890 890 890 890 100
2010/08/10 890 890 890 890 100
2010/08/09 881 881 881 881 100
2010/08/06 881 881 881 881 300
2010/08/05 885 885 879 879 800
2010/08/04 906 910 885 885 1,000
2010/08/03 947 947 930 930 800
2010/08/02 0 0 0 977 0
2010/07/30 980 980 977 977 300
2010/07/29 0 0 0 980 0
2010/07/28 0 0 0 980 0
2010/07/27 0 0 0 980 0
2010/07/26 982 982 980 980 500
2010/07/23 982 982 982 982 1,200
2010/07/22 982 982 980 980 300
2010/07/21 980 982 980 982 900
2010/07/20 0 0 0 950 0
2010/07/16 982 982 950 950 600
2010/07/15 0 0 0 989 0
2010/07/14 989 989 989 989 100
2010/07/13 1,059 1,059 959 959 600
2010/07/12 1,010 1,010 1,010 1,010 300
2010/07/09 977 1,100 977 1,000 18,600
2010/07/08 905 975 905 975 3,300
2010/07/07 0 0 0 890 0
2010/07/06 892 893 880 890 1,000
2010/07/05 890 890 890 890 100
2010/07/02 890 890 890 890 200
2010/07/01 896 896 896 896 300
2010/06/30 900 900 860 890 2,100
2010/06/29 910 910 910 910 100
2010/06/28 926 926 882 882 700
2010/06/25 912 912 912 912 2,800
2010/06/24 909 917 909 917 700
2010/06/23 910 910 894 905 1,200
2010/06/22 920 922 910 910 1,200
2010/06/21 873 900 873 900 900
2010/06/18 870 870 858 858 700
2010/06/17 850 885 850 885 600
2010/06/16 841 850 835 850 1,400
2010/06/15 839 840 830 830 400
2010/06/14 811 830 810 830 1,300
2010/06/11 823 823 823 823 100
2010/06/10 805 806 805 806 500
2010/06/09 838 838 812 815 1,600
2010/06/08 0 0 0 815 0
2010/06/07 815 815 815 815 300
2010/06/04 818 830 818 830 800
2010/06/03 820 823 820 823 600
2010/06/02 808 821 808 821 800
2010/06/01 813 813 808 808 600
2010/05/31 834 834 810 825 800
2010/05/28 817 817 788 813 2,000
2010/05/27 829 829 810 810 800
2010/05/26 819 819 803 803 600
2010/05/25 888 888 814 825 3,600
2010/05/24 847 873 844 873 3,500
2010/05/21 900 900 853 869 1,200
2010/05/20 900 902 900 901 500
2010/05/19 903 910 900 904 1,100
2010/05/18 0 0 0 910 0
2010/05/17 910 910 910 910 500
2010/05/14 938 939 924 924 600
2010/05/13 934 934 924 924 600
2010/05/12 940 940 930 934 900
2010/05/11 974 974 960 960 300
2010/05/10 933 980 933 980 1,400
2010/05/07 923 948 923 948 1,200
2010/05/06 1,039 1,039 985 985 1,400
2010/04/30 1,085 1,090 1,045 1,046 1,900
2010/04/28 1,070 1,070 1,070 1,070 400
2010/04/27 1,125 1,125 1,100 1,120 1,400
2010/04/26 1,068 1,137 1,068 1,125 3,600
2010/04/23 1,069 1,069 1,031 1,031 2,000
2010/04/22 1,120 1,120 1,030 1,084 2,600
2010/04/21 1,099 1,100 1,081 1,100 2,400
2010/04/20 979 1,110 970 1,040 9,900
2010/04/19 972 972 960 960 1,000
2010/04/16 975 988 970 988 1,400
2010/04/15 946 990 942 990 3,200
2010/04/14 946 947 940 940 700
2010/04/13 940 964 940 943 2,300
2010/04/12 925 960 925 940 2,500
2010/04/09 921 925 920 925 500
2010/04/08 917 930 917 921 1,800
2010/04/07 916 917 916 917 700
2010/04/06 0 0 0 927 0
2010/04/05 930 930 927 927 500
2010/04/02 925 930 925 930 1,300
2010/04/01 940 940 931 931 1,000
2010/03/31 961 961 936 936 400
2010/03/29 918 948 918 931 1,300
2010/03/26 980 990 972 990 1,300
2010/03/25 979 990 963 990 2,800
2010/03/24 969 980 950 960 3,900
2010/03/23 926 968 926 968 2,200
2010/03/19 912 930 912 923 1,000
2010/03/18 925 925 910 910 600
2010/03/17 941 941 898 901 4,200
2010/03/16 911 911 911 911 200
2010/03/15 905 909 905 909 300
2010/03/12 910 910 905 905 200
2010/03/11 906 906 906 906 100
2010/03/10 910 910 910 910 200
2010/03/09 895 895 895 895 100
2010/03/08 905 905 905 905 100
2010/03/05 900 900 900 900 200
2010/03/02 911 911 911 911 100
2010/02/26 936 936 912 912 500
2010/02/25 933 933 903 911 2,000
2010/02/24 907 909 900 907 900
2010/02/23 886 895 886 895 200
2010/02/22 858 870 858 870 800
2010/02/19 862 885 853 853 1,500
2010/02/17 890 890 890 890 300
2010/02/12 905 905 905 905 100
2010/02/10 900 908 900 908 700
2010/02/09 898 898 898 898 100
2010/02/08 860 860 860 860 400
2010/02/05 880 880 880 880 200
2010/02/04 924 924 924 924 200
2010/02/03 898 898 895 895 500
2010/02/01 915 915 901 901 700
2010/01/29 930 930 930 930 200
2010/01/27 910 910 910 910 200
2010/01/26 930 930 890 890 600
2010/01/25 933 933 900 902 1,800
2010/01/22 917 920 914 920 900
2010/01/21 915 915 915 915 800
2010/01/20 910 919 910 919 800
2010/01/19 911 911 911 911 100
2010/01/18 881 890 881 890 800
2010/01/15 880 880 880 880 100
2010/01/13 870 870 870 870 100
2010/01/08 899 899 881 881 300
2010/01/07 878 878 878 878 200
2010/01/06 904 904 881 881 400
2010/01/05 905 905 890 900 500
2010/01/04 914 914 905 905 400

このページの先頭へ