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
2014/12/30 1,100 1,100 1,075 1,080 4,500
2014/12/29 1,080 1,099 1,050 1,093 12,600
2014/12/26 1,045 1,091 1,042 1,077 32,400
2014/12/25 1,020 1,050 1,020 1,040 15,600
2014/12/24 1,060 1,065 1,039 1,042 21,500
2014/12/22 1,103 1,103 1,050 1,060 10,800
2014/12/19 1,064 1,085 1,064 1,073 6,300
2014/12/18 1,055 1,074 1,040 1,064 16,300
2014/12/17 1,056 1,074 1,042 1,051 13,900
2014/12/16 1,130 1,130 1,086 1,090 9,800
2014/12/15 1,150 1,199 1,121 1,130 11,300
2014/12/12 1,166 1,188 1,150 1,155 7,100
2014/12/11 1,141 1,164 1,123 1,164 7,500
2014/12/10 1,155 1,168 1,144 1,166 9,900
2014/12/09 1,181 1,209 1,180 1,185 5,300
2014/12/08 1,194 1,207 1,180 1,180 5,600
2014/12/05 1,220 1,220 1,188 1,188 9,200
2014/12/04 1,230 1,230 1,205 1,216 6,500
2014/12/03 1,244 1,258 1,201 1,202 10,400
2014/12/02 1,223 1,244 1,220 1,244 10,400
2014/12/01 1,234 1,240 1,217 1,224 21,600
2014/11/28 1,251 1,265 1,230 1,234 10,500
2014/11/27 1,288 1,289 1,231 1,250 12,300
2014/11/26 1,310 1,310 1,252 1,290 17,400
2014/11/25 1,350 1,370 1,260 1,287 31,500
2014/11/21 1,358 1,418 1,302 1,330 115,900
2014/11/20 1,271 1,330 1,160 1,300 168,000
2014/11/19 1,165 1,181 1,121 1,121 9,200
2014/11/18 1,099 1,150 1,099 1,150 12,500
2014/11/17 1,100 1,130 1,090 1,090 14,600
2014/11/14 1,175 1,175 1,129 1,130 9,700
2014/11/13 1,183 1,183 1,140 1,150 11,400
2014/11/12 1,195 1,211 1,175 1,183 14,600
2014/11/11 1,160 1,215 1,160 1,195 16,100
2014/11/10 1,220 1,240 1,156 1,184 12,700
2014/11/07 1,269 1,274 1,208 1,208 20,700
2014/11/06 1,220 1,286 1,206 1,247 53,100
2014/11/05 1,200 1,369 1,200 1,310 56,300
2014/11/04 1,200 1,214 1,127 1,190 23,300
2014/10/31 1,171 1,185 1,106 1,148 26,500
2014/10/30 1,201 1,201 1,160 1,163 14,800
2014/10/29 1,220 1,234 1,188 1,192 23,800
2014/10/28 1,165 1,198 1,165 1,177 35,700
2014/10/27 1,310 1,315 1,188 1,209 42,000
2014/10/24 1,403 1,425 1,293 1,311 65,400
2014/10/23 1,375 1,400 1,334 1,380 81,500
2014/10/22 1,249 1,372 1,221 1,329 82,100
2014/10/21 1,193 1,497 1,190 1,190 120,800
2014/10/20 1,221 1,260 1,201 1,223 30,600
2014/10/17 1,260 1,267 1,200 1,200 27,500
2014/10/16 1,229 1,229 1,180 1,180 28,900
2014/10/15 1,307 1,310 1,221 1,261 40,900
2014/10/14 1,366 1,366 1,280 1,320 25,600
2014/10/10 1,415 1,425 1,339 1,367 53,500
2014/10/09 1,508 1,517 1,439 1,439 51,000
2014/10/08 1,531 1,549 1,474 1,548 61,700
2014/10/07 1,696 1,696 1,480 1,531 107,800
2014/10/06 1,775 1,784 1,652 1,701 95,100
2014/10/03 1,710 1,945 1,680 1,790 165,100
2014/10/02 1,615 1,959 1,606 1,731 620,400
2014/10/01 1,822 1,849 1,575 1,575 286,800
2014/09/30 2,180 2,225 1,828 1,906 616,600
2014/09/29 2,369 2,490 2,107 2,230 1,371,700
2014/09/26 2,019 2,019 2,019 2,019 50,000
2014/09/25 2,096 2,096 1,551 1,619 889,900
2014/09/24 1,456 1,696 1,451 1,696 439,000
2014/09/22 1,355 1,396 1,264 1,396 582,300
2014/09/19 1,000 1,096 990 1,096 76,300
2014/09/18 981 1,078 942 946 272,500
2014/09/17 1,126 1,126 1,126 1,126 53,700
2014/09/16 840 976 840 976 199,000
2014/09/12 841 841 826 826 1,900
2014/09/11 841 843 830 832 900
2014/09/10 844 844 832 840 1,100
2014/09/09 840 842 838 838 4,600
2014/09/08 838 846 838 844 2,000
2014/09/05 835 835 831 834 1,300
2014/09/04 830 835 824 824 4,300
2014/09/03 839 839 829 835 6,500
2014/09/02 830 850 830 840 9,100
2014/09/01 835 839 829 830 4,700
2014/08/29 840 845 829 839 5,200
2014/08/28 836 841 830 841 2,500
2014/08/27 840 841 828 841 1,400
2014/08/26 838 844 828 835 7,800
2014/08/25 850 851 839 842 19,600
2014/08/22 825 844 820 835 13,200
2014/08/21 825 825 816 825 1,600
2014/08/20 810 825 804 825 4,400
2014/08/19 799 805 799 805 200
2014/08/18 802 802 802 802 200
2014/08/15 795 805 795 802 1,900
2014/08/14 805 808 795 805 4,800
2014/08/13 811 811 802 802 2,300
2014/08/12 810 811 810 811 1,200
2014/08/11 803 803 789 789 800
2014/08/08 795 804 789 803 500
2014/08/07 807 809 807 809 4,000
2014/08/06 800 809 765 800 3,200
2014/08/04 810 810 810 810 200
2014/08/01 800 805 793 801 3,300
2014/07/31 810 813 800 813 900
2014/07/30 809 809 790 805 1,800
2014/07/29 814 815 804 804 700
2014/07/25 814 819 790 815 6,600
2014/07/24 805 808 800 808 1,000
2014/07/23 800 813 795 795 1,700
2014/07/22 818 818 806 809 800
2014/07/18 800 812 800 812 2,300
2014/07/17 805 811 803 811 500
2014/07/16 809 810 809 810 1,200
2014/07/15 813 813 808 813 1,100
2014/07/14 808 808 807 807 300
2014/07/11 814 814 810 810 900
2014/07/10 820 820 815 815 10,300
2014/07/09 816 816 808 810 2,800
2014/07/08 800 820 800 820 4,500
2014/07/07 820 820 808 810 7,100
2014/07/04 813 822 813 822 2,900
2014/07/03 820 824 813 813 3,000
2014/07/02 830 836 819 819 3,800
2014/07/01 810 829 808 829 18,200
2014/06/30 810 810 800 808 4,700
2014/06/27 811 812 794 799 5,300
2014/06/26 810 813 795 813 4,600
2014/06/25 808 808 795 806 3,500
2014/06/24 806 808 800 800 2,900
2014/06/23 803 806 800 800 2,400
2014/06/20 805 805 793 803 1,400
2014/06/19 809 820 795 805 5,100
2014/06/18 813 820 800 809 17,800
2014/06/17 803 840 780 804 33,400
2014/06/16 775 785 769 785 2,900
2014/06/13 759 760 759 760 500
2014/06/12 753 759 752 759 1,100
2014/06/11 760 760 737 740 3,900
2014/06/10 755 755 750 750 1,700
2014/06/09 755 755 740 755 2,700
2014/06/06 735 750 734 740 6,500
2014/06/05 740 755 730 735 6,800
2014/06/04 715 751 715 739 12,600
2014/06/03 715 717 705 710 8,300
2014/06/02 714 714 705 713 3,700
2014/05/30 723 724 694 714 9,900
2014/05/29 715 723 707 723 1,700
2014/05/28 710 711 705 710 800
2014/05/27 716 716 716 716 500
2014/05/26 717 717 717 717 600
2014/05/23 720 720 702 702 3,200
2014/05/22 719 719 705 710 1,900
2014/05/21 724 742 719 719 7,200
2014/05/20 689 715 670 715 22,000
2014/05/19 730 735 700 734 11,100
2014/05/16 743 745 743 745 1,100
2014/05/15 742 743 742 743 300
2014/05/14 743 743 735 737 500
2014/05/13 757 757 745 745 1,500
2014/05/12 777 777 742 742 3,100
2014/05/09 776 776 760 776 600
2014/05/08 780 780 767 767 700
2014/05/07 798 798 765 765 1,500
2014/05/02 801 801 775 798 1,300
2014/05/01 799 799 793 793 900
2014/04/30 791 797 770 776 4,000
2014/04/28 805 805 791 803 800
2014/04/25 809 809 809 809 1,700
2014/04/24 790 800 790 799 500
2014/04/23 794 794 782 782 500
2014/04/22 785 792 783 792 500
2014/04/21 801 801 790 790 3,100
2014/04/18 802 802 802 802 400
2014/04/17 803 803 800 800 2,200
2014/04/16 800 801 787 801 600
2014/04/15 785 800 785 800 600
2014/04/14 790 800 790 800 1,500
2014/04/11 804 804 795 804 900
2014/04/10 800 810 800 810 1,200
2014/04/09 821 829 792 792 2,000
2014/04/08 820 821 820 821 1,000
2014/04/07 826 833 820 821 1,100
2014/04/04 815 827 812 826 1,700
2014/04/03 820 830 812 830 2,400
2014/04/02 815 821 815 821 800
2014/04/01 815 817 815 817 700
2014/03/31 809 810 809 810 1,100
2014/03/28 788 815 788 810 900
2014/03/27 783 798 783 798 600
2014/03/27 1 -> 2.00 分割
2014/03/26 1,580 1,630 1,580 1,630 1,200
2014/03/25 1,635 1,638 1,610 1,610 900
2014/03/24 1,608 1,615 1,580 1,615 1,100
2014/03/20 1,650 1,650 1,612 1,621 1,700
2014/03/19 1,668 1,670 1,621 1,648 1,800
2014/03/18 1,649 1,654 1,647 1,653 1,600
2014/03/17 1,649 1,650 1,615 1,649 1,500
2014/03/14 1,633 1,656 1,622 1,632 1,600
2014/03/13 1,689 1,689 1,630 1,672 2,700
2014/03/12 1,670 1,689 1,660 1,689 1,200
2014/03/11 1,700 1,701 1,661 1,689 2,300
2014/03/10 1,695 1,709 1,694 1,704 900
2014/03/07 1,675 1,694 1,673 1,694 800
2014/03/06 1,664 1,688 1,664 1,675 2,000
2014/03/05 1,660 1,704 1,660 1,704 1,900
2014/03/04 1,647 1,655 1,631 1,635 2,200
2014/03/03 1,600 1,629 1,563 1,629 5,700
2014/02/28 1,575 1,580 1,560 1,560 800
2014/02/27 1,575 1,599 1,562 1,599 900
2014/02/26 1,575 1,600 1,575 1,600 700
2014/02/25 1,581 1,615 1,581 1,615 1,700
2014/02/24 1,570 1,581 1,564 1,581 1,100
2014/02/21 1,553 1,569 1,550 1,564 1,500
2014/02/20 1,525 1,530 1,525 1,530 400
2014/02/19 1,525 1,533 1,520 1,533 400
2014/02/18 1,520 1,540 1,520 1,540 800
2014/02/17 1,515 1,515 1,502 1,505 3,400
2014/02/14 1,562 1,562 1,535 1,555 700
2014/02/13 1,630 1,630 1,562 1,582 2,700
2014/02/12 1,595 1,680 1,580 1,675 4,800
2014/02/10 1,600 1,600 1,565 1,565 1,300
2014/02/07 1,549 1,550 1,512 1,530 3,400
2014/02/06 1,510 1,520 1,510 1,520 300
2014/02/05 1,512 1,540 1,502 1,510 1,700
2014/02/04 1,490 1,540 1,485 1,514 7,300
2014/02/03 1,611 1,635 1,601 1,601 1,300
2014/01/31 1,665 1,665 1,614 1,637 1,700
2014/01/30 1,652 1,652 1,617 1,625 1,700
2014/01/29 1,729 1,733 1,690 1,690 800
2014/01/28 1,667 1,690 1,667 1,690 300
2014/01/27 1,682 1,682 1,650 1,650 3,600
2014/01/24 1,740 1,740 1,712 1,722 4,000
2014/01/23 1,728 1,780 1,728 1,750 9,600
2014/01/22 1,735 1,735 1,706 1,727 3,800
2014/01/21 1,740 1,760 1,730 1,735 2,600
2014/01/20 1,725 1,748 1,720 1,745 3,700
2014/01/17 1,728 1,730 1,720 1,729 1,600
2014/01/16 1,744 1,745 1,720 1,730 3,500
2014/01/15 1,739 1,740 1,690 1,720 5,500
2014/01/14 1,715 1,750 1,680 1,720 5,600
2014/01/10 1,665 1,725 1,665 1,715 5,200
2014/01/09 1,638 1,668 1,638 1,668 1,200
2014/01/08 1,630 1,664 1,630 1,662 1,300
2014/01/07 1,650 1,657 1,612 1,618 2,300
2014/01/06 1,650 1,650 1,615 1,641 2,300

このページの先頭へ