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
2016/12/30 831 868 831 851 41,900
2016/12/29 844 844 825 836 20,400
2016/12/28 832 849 832 844 18,600
2016/12/27 844 845 832 832 29,000
2016/12/26 835 848 828 844 35,900
2016/12/22 859 859 822 830 41,200
2016/12/21 869 869 844 844 18,700
2016/12/20 859 875 854 866 16,500
2016/12/19 847 863 847 856 28,800
2016/12/16 869 878 846 847 39,800
2016/12/15 903 904 840 864 108,200
2016/12/14 890 897 880 888 25,000
2016/12/13 885 896 879 890 28,400
2016/12/12 890 903 885 891 31,300
2016/12/09 890 896 881 885 26,700
2016/12/08 897 901 880 889 29,100
2016/12/07 879 899 875 895 34,800
2016/12/06 880 885 865 874 24,700
2016/12/05 869 885 866 878 23,800
2016/12/02 907 907 875 881 38,900
2016/12/01 910 916 889 889 31,100
2016/11/30 903 914 895 902 16,800
2016/11/29 911 914 895 909 22,500
2016/11/28 904 933 904 916 48,000
2016/11/25 902 914 885 897 51,800
2016/11/24 925 927 905 909 40,400
2016/11/22 900 959 889 923 125,600
2016/11/21 900 912 880 898 44,900
2016/11/18 911 940 895 903 161,500
2016/11/17 840 923 825 889 198,400
2016/11/16 840 840 824 835 37,100
2016/11/15 803 844 799 827 56,500
2016/11/14 804 822 800 808 37,200
2016/11/11 825 825 794 808 38,800
2016/11/10 819 821 796 816 44,400
2016/11/09 812 824 720 748 92,600
2016/11/08 833 838 811 812 17,900
2016/11/07 817 828 812 827 26,500
2016/11/04 810 818 801 802 35,400
2016/11/02 860 860 820 824 50,300
2016/11/01 881 881 850 865 38,200
2016/10/31 885 907 879 881 29,600
2016/10/28 890 894 883 886 48,400
2016/10/27 908 908 886 894 26,500
2016/10/26 903 911 893 909 15,700
2016/10/25 919 919 887 894 44,100
2016/10/24 925 925 906 912 28,600
2016/10/21 936 939 905 910 67,800
2016/10/20 950 984 938 942 225,800
2016/10/19 882 948 878 923 178,500
2016/10/18 861 896 860 882 42,200
2016/10/17 875 880 860 867 33,800
2016/10/14 870 877 866 874 23,000
2016/10/13 891 897 867 873 52,500
2016/10/12 910 940 866 884 218,300
2016/10/11 903 903 865 869 57,900
2016/10/07 910 915 877 894 50,400
2016/10/06 912 920 895 901 85,100
2016/10/05 945 974 905 933 138,000
2016/10/04 957 961 919 943 131,500
2016/10/03 887 1,015 870 972 553,800
2016/09/30 865 890 863 865 40,600
2016/09/29 882 891 874 875 36,800
2016/09/28 868 914 868 875 104,900
2016/09/27 845 863 841 857 57,400
2016/09/26 879 880 850 855 83,000
2016/09/23 873 917 865 900 147,000
2016/09/21 877 890 842 882 105,400
2016/09/20 871 899 858 892 159,300
2016/09/16 911 916 851 872 230,500
2016/09/15 931 950 856 896 443,900
2016/09/14 1,047 1,047 993 999 404,000
2016/09/13 1,099 1,189 1,026 1,077 1,820,200
2016/09/12 989 1,069 933 1,069 2,103,100
2016/09/09 949 949 886 919 1,346,900
2016/09/08 703 799 696 799 257,200
2016/09/07 694 702 687 699 15,700
2016/09/06 697 700 677 699 17,500
2016/09/05 678 701 678 697 22,400
2016/09/02 674 685 673 678 22,500
2016/09/01 660 695 658 694 49,000
2016/08/31 670 671 655 666 14,600
2016/08/30 675 675 656 672 18,600
2016/08/29 685 686 660 675 16,400
2016/08/26 690 690 670 680 14,200
2016/08/25 702 715 692 699 19,200
2016/08/24 700 704 693 700 11,800
2016/08/23 682 698 680 695 15,500
2016/08/22 689 689 675 687 9,500
2016/08/19 678 685 676 680 17,600
2016/08/18 685 689 679 679 21,100
2016/08/17 710 710 687 690 14,000
2016/08/16 701 718 691 710 21,300
2016/08/15 701 704 685 695 28,600
2016/08/12 703 715 699 709 17,400
2016/08/10 710 725 700 703 14,900
2016/08/09 743 743 700 721 27,500
2016/08/08 748 755 746 753 8,800
2016/08/05 760 770 740 740 13,100
2016/08/04 797 797 750 769 16,300
2016/08/03 805 805 763 768 18,500
2016/08/02 799 804 795 796 11,400
2016/08/01 808 808 788 791 12,700
2016/07/29 802 802 750 794 26,400
2016/07/28 823 824 793 810 30,800
2016/07/27 784 828 784 811 23,500
2016/07/26 790 810 777 799 22,100
2016/07/25 775 812 775 788 26,900
2016/07/22 785 792 767 785 14,600
2016/07/21 796 801 762 787 29,900
2016/07/20 791 805 775 795 12,100
2016/07/19 786 821 785 804 19,500
2016/07/15 825 832 793 797 25,200
2016/07/14 844 846 814 824 29,700
2016/07/13 837 857 831 847 44,000
2016/07/12 843 848 817 831 12,700
2016/07/11 836 840 810 828 14,700
2016/07/08 835 835 791 791 31,600
2016/07/07 828 835 800 809 22,600
2016/07/06 851 852 803 828 33,200
2016/07/05 895 900 852 860 40,100
2016/07/04 888 926 888 900 69,000
2016/07/01 825 920 821 907 109,400
2016/06/30 883 883 820 825 50,800
2016/06/29 820 839 804 814 31,200
2016/06/28 766 812 753 799 45,300
2016/06/27 767 791 756 775 53,800
2016/06/24 859 863 677 707 119,600
2016/06/23 806 836 788 827 62,400
2016/06/22 816 835 792 806 36,300
2016/06/21 829 848 815 831 32,200
2016/06/20 821 844 814 829 96,900
2016/06/17 799 830 784 791 49,600
2016/06/16 855 868 782 784 72,200
2016/06/15 840 880 840 865 72,100
2016/06/14 910 916 841 851 78,700
2016/06/13 997 997 912 923 93,100
2016/06/10 1,025 1,029 990 1,002 67,100
2016/06/09 986 1,023 985 989 57,400
2016/06/08 1,007 1,013 981 996 84,000
2016/06/07 1,040 1,047 1,011 1,013 52,100
2016/06/06 1,030 1,037 1,005 1,029 61,900
2016/06/03 1,031 1,058 1,030 1,047 32,000
2016/06/02 1,058 1,085 1,050 1,055 45,300
2016/06/01 1,100 1,110 1,081 1,086 60,000
2016/05/31 1,126 1,138 1,111 1,120 75,300
2016/05/30 1,100 1,169 1,095 1,137 301,900
2016/05/27 1,050 1,111 1,046 1,092 95,300
2016/05/26 1,100 1,120 1,061 1,067 95,000
2016/05/25 1,087 1,235 1,068 1,082 628,800
2016/05/24 1,040 1,050 1,002 1,018 58,400
2016/05/23 1,064 1,087 1,040 1,050 54,900
2016/05/20 1,035 1,085 1,035 1,069 44,500
2016/05/19 1,034 1,093 1,034 1,048 68,300
2016/05/18 1,095 1,109 1,038 1,039 147,800
2016/05/17 1,110 1,138 1,096 1,110 49,200
2016/05/16 1,190 1,190 1,112 1,117 146,400
2016/05/13 1,171 1,221 1,156 1,206 106,900
2016/05/12 1,197 1,197 1,132 1,187 197,300
2016/05/11 1,165 1,288 1,162 1,261 265,200
2016/05/10 1,184 1,220 1,170 1,177 96,300
2016/05/09 1,170 1,195 1,143 1,184 128,800
2016/05/06 1,145 1,145 1,104 1,134 53,600
2016/05/02 1,050 1,118 1,021 1,104 56,400
2016/04/28 1,148 1,148 1,089 1,091 100,700
2016/04/27 1,073 1,151 1,041 1,148 152,200
2016/04/26 1,080 1,089 1,019 1,053 89,500
2016/04/25 1,120 1,125 1,059 1,070 96,100
2016/04/22 1,111 1,117 1,079 1,100 83,600
2016/04/21 1,111 1,135 1,099 1,130 72,400
2016/04/20 1,124 1,134 1,080 1,099 90,600
2016/04/19 1,079 1,104 1,076 1,100 52,000
2016/04/18 1,070 1,125 1,062 1,074 82,900
2016/04/15 1,121 1,135 1,090 1,095 106,400
2016/04/14 1,165 1,173 1,131 1,139 93,700
2016/04/13 1,188 1,198 1,150 1,165 64,900
2016/04/12 1,240 1,241 1,175 1,183 120,500
2016/04/11 1,180 1,229 1,129 1,227 176,200
2016/04/08 1,095 1,191 1,075 1,177 151,000
2016/04/07 1,230 1,230 1,107 1,150 332,500
2016/04/06 1,253 1,274 1,178 1,216 1,098,300
2016/04/05 1,180 1,190 1,000 1,043 227,200
2016/04/04 1,197 1,235 1,180 1,186 123,700
2016/04/01 1,309 1,309 1,160 1,210 279,100
2016/03/31 1,322 1,340 1,283 1,302 132,800
2016/03/30 1,330 1,393 1,282 1,318 415,100
2016/03/29 1,247 1,340 1,247 1,330 283,100
2016/03/28 1,291 1,298 1,230 1,255 206,800
2016/03/25 1,350 1,355 1,287 1,291 663,700
2016/03/24 1,331 1,370 1,315 1,360 338,000
2016/03/23 1,276 1,344 1,257 1,339 251,700
2016/03/22 1,225 1,305 1,191 1,284 231,700
2016/03/18 1,205 1,224 1,150 1,210 121,900
2016/03/17 1,290 1,290 1,188 1,202 163,800
2016/03/16 1,250 1,313 1,221 1,264 168,300
2016/03/15 1,349 1,395 1,233 1,269 626,300
2016/03/14 1,235 1,344 1,144 1,320 1,087,700
2016/03/11 1,190 1,220 1,170 1,180 221,300
2016/03/10 1,214 1,319 1,190 1,230 459,700
2016/03/09 1,215 1,239 1,170 1,204 185,700
2016/03/08 1,281 1,285 1,180 1,240 335,800
2016/03/07 1,280 1,357 1,256 1,284 847,300
2016/03/04 1,489 1,550 1,400 1,400 2,839,400
2016/03/03 1,395 1,495 1,266 1,384 2,615,300
2016/03/02 1,147 1,380 1,122 1,335 2,900,200
2016/03/01 1,113 1,186 1,022 1,100 1,662,600
2016/02/29 999 1,110 981 1,110 1,594,700
2016/02/26 1,040 1,060 934 960 379,600
2016/02/25 1,069 1,130 1,010 1,029 1,036,600
2016/02/24 1,130 1,165 995 1,013 1,853,600
2016/02/23 1,315 1,390 1,105 1,120 6,051,000
2016/02/22 970 1,105 955 1,105 456,700
2016/02/19 944 1,033 902 955 1,347,800
2016/02/18 925 1,045 853 985 3,106,800
2016/02/17 788 895 755 895 713,700
2016/02/16 726 844 690 745 894,200
2016/02/15 745 829 711 741 559,200
2016/02/12 739 765 705 705 199,000
2016/02/10 836 848 743 795 479,300
2016/02/09 845 871 813 821 611,200
2016/02/08 960 1,009 870 875 1,371,800
2016/02/05 1,150 1,279 955 955 2,324,600
2016/02/04 1,046 1,287 929 1,255 3,056,500
2016/02/03 1,180 1,249 1,051 1,100 1,626,500
2016/02/02 1,353 1,455 1,177 1,270 4,021,600
2016/02/01 1,053 1,053 1,053 1,053 44,600
2016/01/29 903 903 903 903 27,700
2016/01/28 753 753 753 753 21,300
2016/01/27 613 653 600 653 222,500
2016/01/26 468 555 468 553 141,300
2016/01/25 496 499 475 475 9,600
2016/01/22 456 480 450 480 6,400
2016/01/21 456 470 445 445 15,700
2016/01/20 475 476 454 462 5,700
2016/01/19 479 479 469 476 2,200
2016/01/18 468 479 466 475 5,400
2016/01/15 471 484 471 476 10,400
2016/01/14 484 484 474 474 3,000
2016/01/13 458 492 458 492 15,200
2016/01/12 483 483 455 458 11,800
2016/01/08 471 475 468 475 2,100
2016/01/07 481 484 472 477 5,400
2016/01/06 493 493 481 489 3,100
2016/01/05 484 486 478 486 4,900
2016/01/04 492 493 483 486 4,400

このページの先頭へ