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 |
---|---|---|---|---|---|
2015/12/30 | 494 | 494 | 485 | 488 | 4,200 |
2015/12/29 | 485 | 493 | 484 | 493 | 3,100 |
2015/12/28 | 473 | 494 | 473 | 481 | 5,200 |
2015/12/25 | 467 | 472 | 460 | 465 | 16,900 |
2015/12/24 | 482 | 483 | 473 | 480 | 16,900 |
2015/12/22 | 474 | 481 | 473 | 478 | 2,600 |
2015/12/21 | 476 | 482 | 472 | 473 | 7,200 |
2015/12/18 | 486 | 486 | 472 | 476 | 4,700 |
2015/12/17 | 482 | 491 | 473 | 478 | 8,300 |
2015/12/16 | 478 | 489 | 477 | 477 | 13,100 |
2015/12/15 | 492 | 492 | 485 | 486 | 5,700 |
2015/12/14 | 492 | 496 | 487 | 491 | 8,300 |
2015/12/11 | 506 | 512 | 500 | 505 | 6,500 |
2015/12/10 | 500 | 505 | 497 | 505 | 5,400 |
2015/12/09 | 504 | 525 | 502 | 516 | 8,100 |
2015/12/08 | 511 | 511 | 506 | 511 | 26,600 |
2015/12/07 | 518 | 518 | 509 | 512 | 33,900 |
2015/12/04 | 525 | 525 | 496 | 508 | 18,400 |
2015/12/03 | 512 | 520 | 512 | 519 | 3,600 |
2015/12/02 | 508 | 523 | 508 | 519 | 3,300 |
2015/12/01 | 517 | 517 | 503 | 517 | 7,800 |
2015/11/30 | 522 | 524 | 515 | 517 | 4,800 |
2015/11/27 | 528 | 532 | 520 | 520 | 8,900 |
2015/11/26 | 520 | 540 | 515 | 518 | 13,600 |
2015/11/25 | 515 | 533 | 508 | 516 | 20,200 |
2015/11/24 | 510 | 515 | 505 | 513 | 9,200 |
2015/11/20 | 490 | 503 | 490 | 501 | 10,300 |
2015/11/19 | 491 | 494 | 486 | 486 | 5,700 |
2015/11/18 | 480 | 490 | 475 | 489 | 4,100 |
2015/11/17 | 485 | 486 | 484 | 485 | 1,300 |
2015/11/16 | 485 | 490 | 483 | 485 | 1,500 |
2015/11/13 | 484 | 492 | 479 | 492 | 3,300 |
2015/11/12 | 495 | 495 | 490 | 490 | 400 |
2015/11/11 | 484 | 494 | 484 | 487 | 3,800 |
2015/11/10 | 480 | 503 | 480 | 489 | 2,200 |
2015/11/09 | 485 | 490 | 472 | 482 | 4,100 |
2015/11/06 | 485 | 487 | 475 | 480 | 6,700 |
2015/11/05 | 481 | 495 | 481 | 488 | 5,800 |
2015/11/04 | 477 | 485 | 471 | 472 | 10,100 |
2015/11/02 | 503 | 503 | 480 | 483 | 5,900 |
2015/10/30 | 509 | 509 | 480 | 487 | 7,500 |
2015/10/29 | 508 | 515 | 491 | 493 | 2,700 |
2015/10/28 | 516 | 520 | 484 | 506 | 12,700 |
2015/10/27 | 483 | 509 | 476 | 509 | 11,900 |
2015/10/26 | 485 | 510 | 483 | 483 | 12,700 |
2015/10/23 | 469 | 517 | 466 | 490 | 73,700 |
2015/10/22 | 450 | 455 | 450 | 453 | 3,900 |
2015/10/21 | 450 | 455 | 450 | 450 | 6,900 |
2015/10/20 | 464 | 465 | 449 | 450 | 5,600 |
2015/10/19 | 465 | 477 | 460 | 464 | 5,900 |
2015/10/16 | 470 | 477 | 460 | 460 | 8,900 |
2015/10/15 | 465 | 473 | 465 | 468 | 4,700 |
2015/10/14 | 474 | 478 | 469 | 473 | 8,300 |
2015/10/13 | 515 | 527 | 478 | 497 | 82,500 |
2015/10/09 | 431 | 511 | 431 | 511 | 42,200 |
2015/10/08 | 427 | 437 | 425 | 431 | 2,300 |
2015/10/07 | 425 | 434 | 422 | 427 | 4,700 |
2015/10/06 | 424 | 426 | 421 | 422 | 13,100 |
2015/10/05 | 427 | 438 | 420 | 424 | 13,700 |
2015/10/02 | 426 | 430 | 426 | 430 | 1,200 |
2015/10/01 | 423 | 436 | 423 | 429 | 4,500 |
2015/09/30 | 433 | 433 | 427 | 427 | 2,400 |
2015/09/29 | 433 | 433 | 420 | 420 | 4,600 |
2015/09/28 | 426 | 437 | 426 | 436 | 4,700 |
2015/09/25 | 450 | 450 | 422 | 425 | 10,800 |
2015/09/24 | 445 | 445 | 435 | 437 | 8,400 |
2015/09/18 | 441 | 441 | 440 | 441 | 2,300 |
2015/09/17 | 431 | 441 | 431 | 441 | 3,600 |
2015/09/16 | 444 | 448 | 438 | 438 | 3,200 |
2015/09/15 | 447 | 451 | 438 | 444 | 3,900 |
2015/09/14 | 457 | 458 | 447 | 455 | 1,500 |
2015/09/11 | 457 | 462 | 449 | 460 | 4,500 |
2015/09/10 | 440 | 445 | 432 | 444 | 3,100 |
2015/09/09 | 430 | 443 | 430 | 440 | 4,800 |
2015/09/08 | 441 | 443 | 417 | 417 | 18,000 |
2015/09/07 | 447 | 447 | 440 | 441 | 2,800 |
2015/09/04 | 462 | 480 | 450 | 451 | 7,400 |
2015/09/03 | 459 | 468 | 459 | 461 | 2,700 |
2015/09/02 | 455 | 460 | 453 | 458 | 3,800 |
2015/09/01 | 492 | 492 | 467 | 467 | 14,400 |
2015/08/31 | 505 | 505 | 485 | 487 | 14,700 |
2015/08/28 | 501 | 507 | 490 | 497 | 12,200 |
2015/08/27 | 486 | 500 | 486 | 495 | 5,000 |
2015/08/27 | 1 -> 2.00 分割 | ||||
2015/08/26 | 970 | 1,000 | 952 | 973 | 4,900 |
2015/08/25 | 930 | 991 | 921 | 950 | 17,500 |
2015/08/24 | 1,030 | 1,030 | 990 | 992 | 12,500 |
2015/08/21 | 1,033 | 1,060 | 1,033 | 1,058 | 5,300 |
2015/08/20 | 1,080 | 1,115 | 1,075 | 1,078 | 3,400 |
2015/08/19 | 1,099 | 1,099 | 1,081 | 1,081 | 3,600 |
2015/08/18 | 1,073 | 1,091 | 1,070 | 1,091 | 4,000 |
2015/08/17 | 1,069 | 1,092 | 1,069 | 1,073 | 5,700 |
2015/08/14 | 1,062 | 1,110 | 1,060 | 1,110 | 10,300 |
2015/08/13 | 1,100 | 1,100 | 1,081 | 1,092 | 3,400 |
2015/08/12 | 1,097 | 1,097 | 1,067 | 1,080 | 6,900 |
2015/08/11 | 1,102 | 1,120 | 1,070 | 1,081 | 15,700 |
2015/08/10 | 1,120 | 1,127 | 1,100 | 1,102 | 11,600 |
2015/08/07 | 1,120 | 1,120 | 1,100 | 1,118 | 6,500 |
2015/08/06 | 1,145 | 1,145 | 1,087 | 1,120 | 25,300 |
2015/08/05 | 1,177 | 1,277 | 1,106 | 1,118 | 179,500 |
2015/08/04 | 1,035 | 1,057 | 1,015 | 1,057 | 7,900 |
2015/08/03 | 1,005 | 1,023 | 1,005 | 1,020 | 2,200 |
2015/07/31 | 1,026 | 1,034 | 1,001 | 1,002 | 11,800 |
2015/07/30 | 1,040 | 1,050 | 1,020 | 1,040 | 9,500 |
2015/07/29 | 1,085 | 1,085 | 1,036 | 1,036 | 3,900 |
2015/07/28 | 1,050 | 1,069 | 1,040 | 1,055 | 2,200 |
2015/07/27 | 1,069 | 1,069 | 1,050 | 1,052 | 2,100 |
2015/07/24 | 1,065 | 1,085 | 1,062 | 1,062 | 3,700 |
2015/07/23 | 1,060 | 1,074 | 1,050 | 1,074 | 4,000 |
2015/07/22 | 1,071 | 1,071 | 1,044 | 1,060 | 3,800 |
2015/07/21 | 1,074 | 1,074 | 1,071 | 1,071 | 2,600 |
2015/07/17 | 1,068 | 1,068 | 1,052 | 1,064 | 4,200 |
2015/07/16 | 1,073 | 1,073 | 1,043 | 1,067 | 3,300 |
2015/07/15 | 1,055 | 1,067 | 1,042 | 1,067 | 1,800 |
2015/07/14 | 1,068 | 1,068 | 1,044 | 1,044 | 5,000 |
2015/07/13 | 1,050 | 1,050 | 1,021 | 1,026 | 800 |
2015/07/10 | 1,049 | 1,049 | 1,020 | 1,020 | 11,400 |
2015/07/09 | 1,032 | 1,038 | 950 | 1,019 | 27,500 |
2015/07/08 | 1,110 | 1,110 | 1,040 | 1,050 | 26,100 |
2015/07/07 | 1,113 | 1,113 | 1,099 | 1,106 | 6,400 |
2015/07/06 | 1,120 | 1,120 | 1,082 | 1,110 | 9,300 |
2015/07/03 | 1,136 | 1,136 | 1,115 | 1,121 | 3,800 |
2015/07/02 | 1,124 | 1,133 | 1,114 | 1,130 | 5,500 |
2015/07/01 | 1,110 | 1,118 | 1,101 | 1,118 | 1,900 |
2015/06/30 | 1,111 | 1,111 | 1,085 | 1,110 | 7,300 |
2015/06/29 | 1,119 | 1,119 | 1,104 | 1,107 | 12,500 |
2015/06/26 | 1,146 | 1,152 | 1,137 | 1,146 | 2,800 |
2015/06/25 | 1,154 | 1,154 | 1,140 | 1,146 | 5,500 |
2015/06/24 | 1,147 | 1,150 | 1,138 | 1,145 | 5,300 |
2015/06/23 | 1,137 | 1,144 | 1,131 | 1,138 | 3,600 |
2015/06/22 | 1,126 | 1,130 | 1,125 | 1,128 | 2,700 |
2015/06/19 | 1,135 | 1,135 | 1,122 | 1,125 | 5,700 |
2015/06/18 | 1,119 | 1,136 | 1,117 | 1,134 | 12,900 |
2015/06/17 | 1,121 | 1,121 | 1,118 | 1,118 | 4,100 |
2015/06/16 | 1,128 | 1,128 | 1,120 | 1,120 | 10,600 |
2015/06/15 | 1,118 | 1,125 | 1,118 | 1,120 | 2,500 |
2015/06/12 | 1,120 | 1,122 | 1,116 | 1,117 | 3,600 |
2015/06/11 | 1,120 | 1,121 | 1,116 | 1,117 | 2,100 |
2015/06/10 | 1,113 | 1,130 | 1,112 | 1,120 | 6,500 |
2015/06/09 | 1,120 | 1,122 | 1,116 | 1,116 | 3,100 |
2015/06/08 | 1,134 | 1,135 | 1,120 | 1,126 | 7,000 |
2015/06/05 | 1,122 | 1,130 | 1,120 | 1,120 | 4,900 |
2015/06/04 | 1,121 | 1,125 | 1,116 | 1,121 | 3,800 |
2015/06/03 | 1,119 | 1,122 | 1,112 | 1,116 | 1,300 |
2015/06/02 | 1,113 | 1,120 | 1,111 | 1,119 | 2,700 |
2015/06/01 | 1,112 | 1,116 | 1,111 | 1,113 | 3,000 |
2015/05/29 | 1,120 | 1,120 | 1,101 | 1,119 | 7,500 |
2015/05/28 | 1,143 | 1,143 | 1,113 | 1,115 | 9,800 |
2015/05/27 | 1,140 | 1,140 | 1,123 | 1,130 | 3,200 |
2015/05/26 | 1,157 | 1,157 | 1,125 | 1,139 | 8,800 |
2015/05/25 | 1,160 | 1,160 | 1,150 | 1,154 | 3,800 |
2015/05/22 | 1,145 | 1,149 | 1,140 | 1,149 | 9,400 |
2015/05/21 | 1,164 | 1,165 | 1,150 | 1,150 | 12,200 |
2015/05/20 | 1,137 | 1,155 | 1,132 | 1,149 | 12,300 |
2015/05/19 | 1,131 | 1,139 | 1,125 | 1,138 | 10,500 |
2015/05/18 | 1,130 | 1,139 | 1,123 | 1,131 | 12,300 |
2015/05/15 | 1,112 | 1,112 | 1,107 | 1,108 | 2,500 |
2015/05/14 | 1,114 | 1,117 | 1,113 | 1,113 | 3,900 |
2015/05/13 | 1,113 | 1,121 | 1,110 | 1,115 | 3,100 |
2015/05/12 | 1,129 | 1,132 | 1,108 | 1,111 | 9,300 |
2015/05/11 | 1,119 | 1,130 | 1,111 | 1,128 | 10,000 |
2015/05/08 | 1,107 | 1,120 | 1,101 | 1,108 | 5,200 |
2015/05/07 | 1,111 | 1,115 | 1,105 | 1,105 | 2,600 |
2015/05/01 | 1,114 | 1,115 | 1,101 | 1,103 | 4,900 |
2015/04/30 | 1,120 | 1,120 | 1,110 | 1,119 | 4,900 |
2015/04/28 | 1,116 | 1,120 | 1,116 | 1,120 | 2,100 |
2015/04/27 | 1,113 | 1,118 | 1,110 | 1,112 | 1,600 |
2015/04/24 | 1,112 | 1,125 | 1,112 | 1,118 | 3,300 |
2015/04/23 | 1,113 | 1,123 | 1,105 | 1,123 | 4,600 |
2015/04/22 | 1,121 | 1,121 | 1,092 | 1,110 | 5,900 |
2015/04/21 | 1,120 | 1,128 | 1,105 | 1,113 | 7,400 |
2015/04/20 | 1,115 | 1,121 | 1,106 | 1,121 | 7,900 |
2015/04/17 | 1,130 | 1,132 | 1,118 | 1,128 | 7,900 |
2015/04/16 | 1,143 | 1,146 | 1,115 | 1,124 | 12,400 |
2015/04/15 | 1,147 | 1,157 | 1,121 | 1,122 | 11,400 |
2015/04/14 | 1,111 | 1,130 | 1,106 | 1,128 | 7,300 |
2015/04/13 | 1,112 | 1,137 | 1,100 | 1,120 | 17,500 |
2015/04/10 | 1,075 | 1,111 | 1,070 | 1,111 | 15,000 |
2015/04/09 | 1,077 | 1,078 | 1,066 | 1,078 | 2,100 |
2015/04/08 | 1,069 | 1,075 | 1,056 | 1,070 | 3,900 |
2015/04/07 | 1,045 | 1,080 | 1,045 | 1,065 | 7,700 |
2015/04/06 | 1,074 | 1,076 | 1,049 | 1,061 | 2,200 |
2015/04/03 | 1,057 | 1,070 | 1,039 | 1,069 | 8,600 |
2015/04/02 | 1,063 | 1,070 | 1,032 | 1,055 | 5,500 |
2015/04/01 | 1,078 | 1,078 | 1,030 | 1,057 | 7,900 |
2015/03/31 | 1,041 | 1,060 | 1,041 | 1,050 | 4,900 |
2015/03/30 | 1,035 | 1,050 | 1,032 | 1,040 | 6,300 |
2015/03/27 | 1,030 | 1,082 | 1,029 | 1,055 | 11,300 |
2015/03/26 | 1,095 | 1,095 | 1,074 | 1,079 | 6,700 |
2015/03/25 | 1,110 | 1,110 | 1,084 | 1,094 | 9,000 |
2015/03/24 | 1,106 | 1,121 | 1,094 | 1,104 | 9,000 |
2015/03/23 | 1,139 | 1,153 | 1,089 | 1,123 | 13,900 |
2015/03/20 | 1,130 | 1,154 | 1,123 | 1,139 | 7,300 |
2015/03/19 | 1,170 | 1,170 | 1,124 | 1,160 | 5,400 |
2015/03/18 | 1,180 | 1,180 | 1,130 | 1,169 | 5,600 |
2015/03/17 | 1,220 | 1,270 | 1,145 | 1,182 | 26,400 |
2015/03/16 | 1,130 | 1,224 | 1,130 | 1,200 | 48,700 |
2015/03/13 | 1,079 | 1,128 | 1,079 | 1,122 | 16,300 |
2015/03/12 | 1,065 | 1,085 | 1,055 | 1,073 | 23,600 |
2015/03/11 | 1,056 | 1,069 | 1,055 | 1,060 | 2,900 |
2015/03/10 | 1,080 | 1,080 | 1,070 | 1,070 | 1,200 |
2015/03/09 | 1,083 | 1,090 | 1,069 | 1,075 | 3,500 |
2015/03/06 | 1,070 | 1,078 | 1,064 | 1,074 | 3,700 |
2015/03/05 | 1,065 | 1,095 | 1,058 | 1,064 | 11,500 |
2015/03/04 | 1,110 | 1,110 | 1,095 | 1,095 | 5,300 |
2015/03/03 | 1,137 | 1,137 | 1,110 | 1,110 | 3,000 |
2015/03/02 | 1,130 | 1,137 | 1,096 | 1,137 | 14,200 |
2015/02/27 | 1,133 | 1,139 | 1,112 | 1,130 | 4,500 |
2015/02/26 | 1,132 | 1,132 | 1,113 | 1,131 | 3,800 |
2015/02/25 | 1,132 | 1,132 | 1,105 | 1,132 | 8,800 |
2015/02/24 | 1,150 | 1,150 | 1,131 | 1,132 | 6,000 |
2015/02/23 | 1,162 | 1,162 | 1,128 | 1,139 | 8,800 |
2015/02/20 | 1,120 | 1,165 | 1,112 | 1,138 | 16,000 |
2015/02/19 | 1,136 | 1,140 | 1,117 | 1,117 | 9,400 |
2015/02/18 | 1,129 | 1,136 | 1,117 | 1,135 | 10,900 |
2015/02/17 | 1,158 | 1,158 | 1,114 | 1,141 | 16,800 |
2015/02/16 | 1,099 | 1,117 | 1,090 | 1,100 | 4,800 |
2015/02/13 | 1,112 | 1,112 | 1,078 | 1,087 | 4,100 |
2015/02/12 | 1,135 | 1,135 | 1,093 | 1,100 | 13,800 |
2015/02/10 | 1,073 | 1,130 | 1,073 | 1,090 | 11,000 |
2015/02/09 | 1,070 | 1,070 | 1,045 | 1,055 | 4,100 |
2015/02/06 | 1,035 | 1,057 | 1,028 | 1,040 | 4,000 |
2015/02/05 | 1,068 | 1,071 | 1,018 | 1,031 | 20,800 |
2015/02/04 | 1,120 | 1,280 | 1,053 | 1,061 | 46,700 |
2015/02/03 | 1,250 | 1,256 | 1,100 | 1,140 | 56,900 |
2015/02/02 | 1,054 | 1,193 | 1,054 | 1,193 | 46,200 |
2015/01/30 | 1,084 | 1,084 | 1,040 | 1,044 | 6,300 |
2015/01/29 | 1,023 | 1,090 | 1,004 | 1,054 | 17,200 |
2015/01/28 | 1,005 | 1,014 | 1,005 | 1,007 | 1,100 |
2015/01/27 | 1,007 | 1,014 | 1,003 | 1,005 | 2,800 |
2015/01/26 | 1,012 | 1,012 | 1,004 | 1,007 | 3,600 |
2015/01/23 | 1,020 | 1,032 | 1,006 | 1,024 | 3,700 |
2015/01/22 | 1,010 | 1,017 | 1,010 | 1,017 | 1,400 |
2015/01/21 | 1,019 | 1,019 | 1,007 | 1,007 | 2,000 |
2015/01/20 | 1,010 | 1,020 | 1,006 | 1,020 | 2,400 |
2015/01/19 | 1,030 | 1,031 | 1,003 | 1,008 | 3,200 |
2015/01/16 | 1,060 | 1,060 | 1,026 | 1,030 | 11,300 |
2015/01/15 | 1,049 | 1,060 | 1,043 | 1,060 | 4,400 |
2015/01/14 | 1,044 | 1,075 | 1,042 | 1,049 | 2,800 |
2015/01/13 | 1,048 | 1,049 | 1,041 | 1,043 | 2,000 |
2015/01/09 | 1,076 | 1,076 | 1,050 | 1,052 | 2,000 |
2015/01/08 | 1,075 | 1,075 | 1,051 | 1,069 | 4,200 |
2015/01/07 | 1,061 | 1,080 | 1,060 | 1,063 | 2,200 |
2015/01/06 | 1,075 | 1,075 | 1,067 | 1,068 | 3,100 |
2015/01/05 | 1,120 | 1,120 | 1,080 | 1,080 | 1,300 |