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
2019/12/30 2,324 2,330 2,269 2,317 37,300
2019/12/27 2,280 2,347 2,235 2,337 91,200
2019/12/26 2,290 2,290 2,251 2,253 27,000
2019/12/25 2,266 2,298 2,255 2,287 24,300
2019/12/24 2,250 2,300 2,248 2,282 38,900
2019/12/23 2,269 2,305 2,230 2,242 35,800
2019/12/20 2,225 2,273 2,221 2,256 39,900
2019/12/19 2,240 2,240 2,184 2,229 35,500
2019/12/18 2,298 2,298 2,211 2,240 82,900
2019/12/17 2,164 2,246 2,152 2,242 66,300
2019/12/16 2,128 2,152 2,103 2,114 17,300
2019/12/13 2,180 2,185 2,120 2,120 26,200
2019/12/12 2,200 2,202 2,139 2,140 29,600
2019/12/11 2,200 2,228 2,183 2,193 38,700
2019/12/10 2,149 2,208 2,140 2,190 52,900
2019/12/09 2,138 2,166 2,125 2,125 27,000
2019/12/06 2,072 2,128 2,072 2,123 25,800
2019/12/05 2,099 2,103 2,063 2,072 24,100
2019/12/04 2,067 2,111 2,052 2,097 21,200
2019/12/03 2,082 2,117 2,050 2,099 24,100
2019/12/02 2,155 2,175 2,118 2,125 22,700
2019/11/29 2,160 2,183 2,154 2,154 24,200
2019/11/28 2,125 2,169 2,111 2,160 29,500
2019/11/27 2,149 2,149 2,110 2,125 16,100
2019/11/26 2,170 2,184 2,124 2,132 24,000
2019/11/25 2,181 2,190 2,152 2,171 20,100
2019/11/22 2,135 2,190 2,125 2,181 26,000
2019/11/21 2,133 2,157 2,088 2,142 34,400
2019/11/20 2,210 2,210 2,120 2,159 47,400
2019/11/19 2,202 2,233 2,190 2,208 36,400
2019/11/18 2,182 2,223 2,171 2,214 39,800
2019/11/15 2,160 2,179 2,147 2,170 29,600
2019/11/14 2,185 2,211 2,148 2,167 39,400
2019/11/13 2,185 2,200 2,140 2,187 58,000
2019/11/12 2,070 2,189 2,070 2,189 111,700
2019/11/11 2,080 2,130 2,062 2,069 69,400
2019/11/08 2,070 2,090 2,019 2,080 114,800
2019/11/07 1,962 2,143 1,937 2,081 244,100
2019/11/06 1,962 1,962 1,928 1,946 24,600
2019/11/05 1,940 1,961 1,937 1,951 24,900
2019/11/01 1,908 1,932 1,900 1,932 18,700
2019/10/31 1,939 1,939 1,909 1,915 17,900
2019/10/30 1,928 1,933 1,908 1,927 21,600
2019/10/29 1,931 1,932 1,902 1,932 40,600
2019/10/28 1,935 1,949 1,916 1,931 28,500
2019/10/25 1,919 1,940 1,904 1,922 31,300
2019/10/24 1,920 1,920 1,875 1,898 39,300
2019/10/23 1,945 1,945 1,901 1,924 47,400
2019/10/21 1,847 1,925 1,845 1,918 57,100
2019/10/18 1,798 1,868 1,798 1,842 50,500
2019/10/17 1,743 1,800 1,732 1,789 38,600
2019/10/16 1,770 1,789 1,755 1,757 26,400
2019/10/15 1,786 1,790 1,756 1,770 21,900
2019/10/11 1,776 1,779 1,755 1,772 27,400
2019/10/10 1,813 1,813 1,776 1,783 15,100
2019/10/09 1,805 1,813 1,785 1,812 14,800
2019/10/08 1,806 1,825 1,798 1,813 18,100
2019/10/07 1,797 1,811 1,783 1,806 19,300
2019/10/04 1,729 1,780 1,729 1,780 15,100
2019/10/03 1,707 1,742 1,707 1,718 26,500
2019/10/02 1,741 1,776 1,736 1,756 18,400
2019/10/01 1,763 1,775 1,754 1,766 14,500
2019/09/30 1,800 1,800 1,760 1,768 31,300
2019/09/27 1,817 1,817 1,782 1,797 17,300
2019/09/26 1,786 1,828 1,786 1,803 34,100
2019/09/25 1,810 1,815 1,784 1,784 27,100
2019/09/24 1,822 1,843 1,815 1,836 31,500
2019/09/20 1,806 1,818 1,786 1,811 26,600
2019/09/19 1,769 1,810 1,762 1,784 36,100
2019/09/18 1,764 1,797 1,750 1,760 43,500
2019/09/17 1,701 1,747 1,687 1,744 44,200
2019/09/13 1,680 1,693 1,655 1,693 28,700
2019/09/12 1,707 1,717 1,671 1,676 31,500
2019/09/11 1,653 1,690 1,651 1,690 37,400
2019/09/10 1,673 1,690 1,648 1,654 24,500
2019/09/09 1,671 1,695 1,651 1,673 25,500
2019/09/06 1,689 1,690 1,666 1,671 23,500
2019/09/05 1,616 1,673 1,615 1,665 31,300
2019/09/04 1,624 1,625 1,598 1,607 25,600
2019/09/03 1,647 1,647 1,619 1,625 21,100
2019/09/02 1,642 1,656 1,628 1,645 12,600
2019/08/30 1,621 1,660 1,621 1,660 28,700
2019/08/29 1,635 1,645 1,580 1,615 41,100
2019/08/28 1,668 1,681 1,635 1,635 32,900
2019/08/27 1,677 1,681 1,660 1,674 16,700
2019/08/26 1,626 1,690 1,626 1,660 32,600
2019/08/23 1,698 1,702 1,679 1,690 15,900
2019/08/22 1,757 1,770 1,694 1,700 34,600
2019/08/21 1,751 1,761 1,734 1,740 20,500
2019/08/20 1,778 1,800 1,762 1,770 22,700
2019/08/19 1,805 1,810 1,767 1,778 22,000
2019/08/16 1,781 1,817 1,775 1,787 31,000
2019/08/15 1,775 1,784 1,732 1,783 45,800
2019/08/14 1,867 1,879 1,809 1,815 63,200
2019/08/13 1,869 1,886 1,864 1,875 21,100
2019/08/09 1,890 1,909 1,856 1,909 37,000
2019/08/08 1,901 1,995 1,876 1,880 86,900
2019/08/07 1,842 1,892 1,841 1,876 18,800
2019/08/06 1,737 1,846 1,737 1,830 42,600
2019/08/05 1,910 1,910 1,835 1,851 53,200
2019/08/02 1,943 1,961 1,921 1,927 43,200
2019/08/01 1,969 1,982 1,945 1,982 39,300
2019/07/31 1,972 2,000 1,965 1,990 29,800
2019/07/30 1,951 1,976 1,951 1,975 21,300
2019/07/29 1,977 1,981 1,948 1,965 17,400
2019/07/26 1,947 1,990 1,938 1,972 39,800
2019/07/25 1,873 1,973 1,873 1,965 52,500
2019/07/24 1,868 1,880 1,856 1,873 19,300
2019/07/23 1,872 1,895 1,868 1,868 25,300
2019/07/22 1,886 1,886 1,865 1,877 24,900
2019/07/19 1,859 1,897 1,859 1,883 26,500
2019/07/18 1,880 1,882 1,850 1,859 48,100
2019/07/17 1,908 1,908 1,880 1,895 40,900
2019/07/16 1,910 1,911 1,890 1,898 31,100
2019/07/12 1,938 1,938 1,909 1,913 23,600
2019/07/11 1,944 1,967 1,933 1,938 22,000
2019/07/10 1,920 1,935 1,905 1,922 29,700
2019/07/09 1,943 1,943 1,918 1,932 37,600
2019/07/08 1,956 1,960 1,940 1,943 26,700
2019/07/05 1,973 1,973 1,945 1,949 22,600
2019/07/04 1,990 1,990 1,965 1,969 20,800
2019/07/03 1,998 2,002 1,983 1,995 37,800
2019/07/02 1,986 1,994 1,962 1,993 25,000
2019/07/01 1,970 1,993 1,963 1,986 30,500
2019/06/28 1,931 1,963 1,931 1,945 14,100
2019/06/27 1,970 1,971 1,922 1,945 26,900
2019/06/26 1,965 1,987 1,959 1,970 7,500
2019/06/25 1,985 2,002 1,969 1,980 20,900
2019/06/24 1,984 2,011 1,965 1,995 19,000
2019/06/21 2,011 2,011 1,978 1,995 30,500
2019/06/20 2,027 2,042 1,994 2,003 30,200
2019/06/19 1,988 2,037 1,982 2,027 44,500
2019/06/18 2,001 2,001 1,950 1,971 51,100
2019/06/17 2,000 2,018 1,975 2,005 35,600
2019/06/14 1,930 1,990 1,930 1,979 27,800
2019/06/13 1,939 1,941 1,904 1,930 23,600
2019/06/12 1,965 1,980 1,940 1,944 22,700
2019/06/11 1,967 1,990 1,939 1,968 41,800
2019/06/10 2,020 2,037 1,991 1,994 34,000
2019/06/07 1,963 1,998 1,950 1,998 23,300
2019/06/06 1,944 2,013 1,935 1,957 50,000
2019/06/05 1,941 1,960 1,922 1,943 23,900
2019/06/04 1,916 1,924 1,865 1,915 64,200
2019/06/03 1,899 1,925 1,883 1,909 41,200
2019/05/31 1,952 1,986 1,929 1,949 34,800
2019/05/30 1,969 1,969 1,923 1,946 34,200
2019/05/29 1,988 2,001 1,961 1,988 22,000
2019/05/28 2,007 2,034 2,000 2,008 21,800
2019/05/27 1,973 2,024 1,963 2,006 34,600
2019/05/24 1,928 1,968 1,923 1,957 30,100
2019/05/23 1,985 2,001 1,955 1,968 31,600
2019/05/22 1,973 2,012 1,961 1,993 33,400
2019/05/21 1,980 1,991 1,924 1,945 44,800
2019/05/20 2,032 2,050 1,992 1,998 36,900
2019/05/17 2,006 2,034 1,990 2,010 40,600
2019/05/16 2,063 2,063 1,985 1,988 33,300
2019/05/15 2,039 2,064 1,998 2,064 38,300
2019/05/14 2,000 2,057 1,972 2,026 67,400
2019/05/13 2,160 2,160 2,082 2,084 63,600
2019/05/10 2,296 2,296 2,120 2,149 136,900
2019/05/09 2,251 2,376 2,133 2,301 216,900
2019/05/08 2,182 2,248 2,135 2,248 85,100
2019/05/07 2,133 2,187 2,120 2,182 40,300
2019/04/26 2,134 2,150 2,094 2,148 44,100
2019/04/25 2,162 2,173 2,145 2,145 28,300
2019/04/24 2,141 2,178 2,132 2,146 37,900
2019/04/23 2,149 2,166 2,124 2,141 30,300
2019/04/22 2,171 2,198 2,137 2,137 35,000
2019/04/19 2,179 2,223 2,169 2,169 62,900
2019/04/18 2,230 2,230 2,139 2,148 61,800
2019/04/17 2,240 2,257 2,170 2,204 99,500
2019/04/16 2,156 2,220 2,138 2,204 72,700
2019/04/15 2,149 2,173 2,125 2,171 64,800
2019/04/12 2,116 2,135 2,096 2,133 42,700
2019/04/11 2,124 2,166 2,120 2,135 64,300
2019/04/10 2,090 2,127 2,082 2,113 51,600
2019/04/09 2,160 2,170 2,110 2,129 56,500
2019/04/08 2,148 2,160 2,118 2,147 49,500
2019/04/05 2,135 2,145 2,090 2,128 54,600
2019/04/04 2,100 2,162 2,090 2,127 76,400
2019/04/03 2,051 2,122 2,037 2,094 55,800
2019/04/02 2,125 2,141 2,060 2,069 103,700
2019/04/01 2,165 2,190 2,123 2,148 96,000
2019/03/29 2,150 2,153 2,090 2,146 64,100
2019/03/28 2,141 2,146 2,088 2,112 90,100
2019/03/27 2,046 2,172 2,046 2,170 131,400
2019/03/26 2,040 2,054 2,012 2,026 72,800
2019/03/25 1,981 2,028 1,963 2,015 90,100
2019/03/22 2,064 2,109 2,045 2,061 51,600
2019/03/20 2,118 2,124 2,057 2,067 67,600
2019/03/19 2,160 2,176 2,091 2,118 71,300
2019/03/18 2,205 2,228 2,143 2,157 62,900
2019/03/15 2,180 2,231 2,180 2,185 59,100
2019/03/14 2,280 2,302 2,180 2,188 107,900
2019/03/13 2,311 2,331 2,249 2,271 84,600
2019/03/12 2,360 2,380 2,310 2,329 76,400
2019/03/11 2,312 2,363 2,273 2,308 81,000
2019/03/08 2,380 2,380 2,290 2,306 145,200
2019/03/07 2,496 2,496 2,441 2,447 76,400
2019/03/06 2,495 2,513 2,428 2,502 129,400
2019/03/05 2,513 2,533 2,480 2,500 141,300
2019/03/04 2,553 2,615 2,546 2,560 206,200
2019/03/01 2,450 2,544 2,410 2,543 197,200
2019/02/28 2,550 2,553 2,427 2,427 174,800
2019/02/27 2,560 2,581 2,517 2,538 106,900
2019/02/26 2,535 2,665 2,511 2,569 292,700
2019/02/25 2,559 2,575 2,490 2,511 125,100
2019/02/22 2,450 2,530 2,422 2,522 124,000
2019/02/21 2,560 2,560 2,446 2,454 124,500
2019/02/20 2,573 2,599 2,485 2,530 171,100
2019/02/19 2,460 2,608 2,450 2,565 370,300
2019/02/18 2,514 2,527 2,445 2,451 132,400
2019/02/15 2,477 2,491 2,403 2,443 139,000
2019/02/14 2,362 2,514 2,356 2,476 322,900
2019/02/13 2,303 2,380 2,283 2,344 154,000
2019/02/12 2,340 2,417 2,232 2,296 281,200
2019/02/08 2,270 2,298 2,222 2,245 102,300
2019/02/07 2,337 2,353 2,233 2,342 82,700
2019/02/06 2,400 2,428 2,307 2,357 108,100
2019/02/05 2,425 2,439 2,356 2,428 128,300
2019/02/04 2,378 2,470 2,360 2,424 217,800
2019/02/01 2,350 2,430 2,310 2,347 386,800
2019/01/31 2,115 2,223 2,088 2,210 168,400
2019/01/30 2,150 2,150 2,023 2,030 58,800
2019/01/29 2,077 2,151 2,040 2,142 51,100
2019/01/28 2,150 2,177 2,070 2,078 65,000
2019/01/25 2,200 2,219 2,132 2,147 62,400
2019/01/24 2,162 2,220 2,150 2,200 51,200
2019/01/23 2,167 2,255 2,167 2,213 57,800
2019/01/22 2,196 2,260 2,158 2,189 57,800
2019/01/21 2,330 2,331 2,184 2,192 104,600
2019/01/18 2,326 2,340 2,213 2,262 120,800
2019/01/17 2,299 2,330 2,232 2,276 225,300
2019/01/16 2,080 2,223 2,060 2,215 138,200
2019/01/15 2,068 2,123 2,015 2,063 53,800
2019/01/11 2,142 2,160 2,060 2,075 76,700
2019/01/10 2,104 2,120 2,021 2,095 91,300
2019/01/09 2,240 2,250 2,123 2,137 125,200
2019/01/08 2,197 2,239 2,101 2,178 128,700
2019/01/07 2,280 2,283 2,141 2,164 194,200
2019/01/04 1,937 2,250 1,913 2,158 254,900

このページの先頭へ