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
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

このページの先頭へ