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
2020/12/30 1,685 1,685 1,657 1,662 12,600
2020/12/29 1,640 1,695 1,640 1,686 16,200
2020/12/28 1,684 1,684 1,632 1,647 37,900
2020/12/25 1,701 1,701 1,683 1,686 12,500
2020/12/24 1,697 1,710 1,688 1,701 15,100
2020/12/23 1,706 1,709 1,670 1,700 15,300
2020/12/22 1,722 1,724 1,670 1,695 30,400
2020/12/21 1,760 1,760 1,725 1,725 12,800
2020/12/18 1,749 1,750 1,730 1,730 12,500
2020/12/17 1,773 1,773 1,742 1,750 15,700
2020/12/16 1,751 1,757 1,738 1,744 11,800
2020/12/15 1,770 1,774 1,755 1,755 8,300
2020/12/14 1,770 1,779 1,760 1,774 14,100
2020/12/11 1,765 1,772 1,734 1,772 15,700
2020/12/10 1,757 1,766 1,731 1,744 16,600
2020/12/09 1,758 1,778 1,755 1,771 12,400
2020/12/08 1,757 1,779 1,756 1,769 16,900
2020/12/07 1,814 1,815 1,757 1,765 17,800
2020/12/04 1,776 1,814 1,776 1,814 21,000
2020/12/03 1,800 1,805 1,771 1,800 21,200
2020/12/02 1,805 1,831 1,778 1,808 23,600
2020/12/01 1,782 1,808 1,763 1,803 21,800
2020/11/30 1,818 1,818 1,769 1,769 16,300
2020/11/27 1,791 1,814 1,780 1,811 21,000
2020/11/26 1,776 1,790 1,765 1,785 17,600
2020/11/25 1,783 1,791 1,743 1,777 36,900
2020/11/24 1,740 1,754 1,740 1,743 13,700
2020/11/20 1,749 1,749 1,724 1,734 9,700
2020/11/19 1,720 1,773 1,720 1,749 21,700
2020/11/18 1,750 1,752 1,716 1,726 27,500
2020/11/17 1,785 1,789 1,751 1,751 23,100
2020/11/16 1,796 1,796 1,764 1,777 22,000
2020/11/13 1,800 1,800 1,766 1,772 20,900
2020/11/12 1,776 1,802 1,776 1,788 26,900
2020/11/11 1,810 1,810 1,780 1,794 25,500
2020/11/10 1,798 1,811 1,761 1,798 62,900
2020/11/09 1,880 1,923 1,872 1,918 83,100
2020/11/06 1,870 1,870 1,810 1,822 25,900
2020/11/05 1,815 1,848 1,776 1,841 27,500
2020/11/04 1,760 1,800 1,745 1,783 25,300
2020/11/02 1,732 1,750 1,704 1,731 19,900
2020/10/30 1,775 1,780 1,728 1,734 28,800
2020/10/29 1,751 1,798 1,751 1,775 14,600
2020/10/28 1,777 1,803 1,777 1,789 14,700
2020/10/27 1,742 1,788 1,726 1,788 20,100
2020/10/26 1,828 1,828 1,777 1,778 21,400
2020/10/23 1,807 1,818 1,755 1,810 34,100
2020/10/22 1,830 1,830 1,785 1,803 27,700
2020/10/21 1,823 1,845 1,823 1,828 13,700
2020/10/20 1,815 1,841 1,815 1,824 10,800
2020/10/19 1,833 1,847 1,806 1,841 16,500
2020/10/16 1,860 1,870 1,813 1,818 28,400
2020/10/15 1,919 1,922 1,863 1,870 15,900
2020/10/14 1,893 1,929 1,885 1,912 22,900
2020/10/13 1,870 1,904 1,858 1,893 22,000
2020/10/12 1,859 1,869 1,836 1,869 10,200
2020/10/09 1,859 1,859 1,835 1,845 19,600
2020/10/08 1,872 1,874 1,854 1,861 16,900
2020/10/07 1,868 1,896 1,866 1,874 11,000
2020/10/06 1,878 1,879 1,856 1,868 11,400
2020/10/05 1,848 1,888 1,833 1,888 25,000
2020/10/02 1,871 1,889 1,823 1,828 39,000
2020/09/30 1,914 1,923 1,838 1,860 52,900
2020/09/29 1,894 1,932 1,881 1,921 31,600
2020/09/28 1,846 1,886 1,838 1,886 25,100
2020/09/25 1,855 1,869 1,833 1,846 26,400
2020/09/24 1,889 1,889 1,842 1,850 19,500
2020/09/23 1,885 1,910 1,856 1,896 29,500
2020/09/18 1,899 1,913 1,885 1,903 18,900
2020/09/17 1,894 1,923 1,877 1,899 27,900
2020/09/16 1,866 1,903 1,860 1,900 18,300
2020/09/15 1,848 1,868 1,822 1,859 17,500
2020/09/14 1,823 1,852 1,816 1,848 21,500
2020/09/11 1,810 1,828 1,790 1,822 17,400
2020/09/10 1,836 1,837 1,803 1,815 14,200
2020/09/09 1,824 1,847 1,803 1,813 45,600
2020/09/08 1,846 1,866 1,834 1,852 26,200
2020/09/07 1,876 1,904 1,841 1,846 25,700
2020/09/04 1,843 1,881 1,836 1,875 29,500
2020/09/03 1,875 1,905 1,859 1,892 35,800
2020/09/02 1,904 1,904 1,858 1,868 19,300
2020/09/01 1,910 1,910 1,866 1,891 17,700
2020/08/31 1,916 1,932 1,898 1,906 32,900
2020/08/28 1,940 1,940 1,870 1,876 66,800
2020/08/27 1,950 1,964 1,884 1,907 54,300
2020/08/26 1,832 1,977 1,815 1,961 174,000
2020/08/25 1,813 1,813 1,792 1,798 25,800
2020/08/24 1,811 1,811 1,791 1,811 16,300
2020/08/21 1,805 1,814 1,801 1,808 16,100
2020/08/20 1,839 1,839 1,795 1,805 28,700
2020/08/19 1,821 1,835 1,809 1,829 12,900
2020/08/18 1,843 1,843 1,808 1,819 11,500
2020/08/17 1,839 1,852 1,800 1,822 20,500
2020/08/14 1,815 1,858 1,802 1,830 31,500
2020/08/13 1,832 1,849 1,814 1,823 38,100
2020/08/12 1,850 1,866 1,817 1,827 29,600
2020/08/11 1,821 1,884 1,778 1,864 101,700
2020/08/07 1,964 1,997 1,935 1,975 105,400
2020/08/06 1,870 1,950 1,870 1,950 82,000
2020/08/05 1,842 1,862 1,820 1,862 23,400
2020/08/04 1,815 1,844 1,815 1,834 32,800
2020/08/03 1,758 1,804 1,758 1,803 16,500
2020/07/31 1,790 1,790 1,726 1,730 23,500
2020/07/30 1,786 1,806 1,766 1,793 12,200
2020/07/29 1,829 1,829 1,780 1,780 16,900
2020/07/28 1,836 1,846 1,808 1,823 20,300
2020/07/27 1,790 1,836 1,781 1,836 18,300
2020/07/22 1,805 1,815 1,780 1,800 14,400
2020/07/21 1,772 1,805 1,770 1,805 23,300
2020/07/20 1,737 1,770 1,723 1,760 15,400
2020/07/17 1,747 1,763 1,721 1,748 20,900
2020/07/16 1,762 1,762 1,740 1,746 13,600
2020/07/15 1,764 1,784 1,741 1,756 18,600
2020/07/14 1,780 1,780 1,734 1,761 19,100
2020/07/13 1,796 1,796 1,770 1,785 13,200
2020/07/10 1,809 1,821 1,770 1,770 19,400
2020/07/09 1,832 1,834 1,801 1,824 18,600
2020/07/08 1,830 1,845 1,817 1,820 12,100
2020/07/07 1,827 1,830 1,795 1,830 13,800
2020/07/06 1,802 1,832 1,787 1,811 22,100
2020/07/03 1,773 1,792 1,741 1,778 19,600
2020/07/02 1,810 1,823 1,728 1,740 48,400
2020/07/01 1,871 1,871 1,778 1,781 40,600
2020/06/30 1,875 1,889 1,823 1,848 42,500
2020/06/29 1,918 1,918 1,846 1,866 50,500
2020/06/26 1,850 1,853 1,803 1,833 32,400
2020/06/25 1,851 1,879 1,830 1,837 24,800
2020/06/24 1,898 1,898 1,858 1,868 18,300
2020/06/23 1,910 1,918 1,882 1,892 29,300
2020/06/22 1,913 1,925 1,897 1,907 24,300
2020/06/19 1,896 1,918 1,874 1,918 39,000
2020/06/18 1,888 1,896 1,855 1,896 38,000
2020/06/17 1,860 1,905 1,854 1,890 59,500
2020/06/16 1,756 1,832 1,756 1,829 39,200
2020/06/15 1,825 1,825 1,732 1,735 40,500
2020/06/12 1,709 1,799 1,708 1,787 67,200
2020/06/11 1,890 1,898 1,821 1,829 38,300
2020/06/10 1,878 1,913 1,870 1,894 32,100
2020/06/09 1,904 1,913 1,870 1,894 33,600
2020/06/08 1,872 1,898 1,861 1,896 48,800
2020/06/05 1,828 1,851 1,810 1,844 41,100
2020/06/04 1,880 1,891 1,817 1,845 40,700
2020/06/03 1,939 1,939 1,866 1,880 43,400
2020/06/02 1,935 1,946 1,906 1,919 44,800
2020/06/01 1,917 1,972 1,917 1,935 83,100
2020/05/29 1,843 1,905 1,843 1,894 53,000
2020/05/28 1,859 1,872 1,831 1,843 36,400
2020/05/27 1,857 1,882 1,842 1,867 33,900
2020/05/26 1,900 1,900 1,831 1,855 59,700
2020/05/25 1,903 1,907 1,880 1,885 36,500
2020/05/22 1,884 1,888 1,836 1,846 24,700
2020/05/21 1,916 1,916 1,866 1,884 34,500
2020/05/20 1,890 1,925 1,873 1,916 24,200
2020/05/19 1,928 1,928 1,880 1,891 36,200
2020/05/18 1,926 1,926 1,885 1,906 23,200
2020/05/15 1,890 1,895 1,852 1,894 27,700
2020/05/14 1,934 1,940 1,855 1,862 43,100
2020/05/13 1,907 1,950 1,892 1,950 46,300
2020/05/12 1,947 1,973 1,895 1,940 112,800
2020/05/11 1,919 1,919 1,885 1,915 107,400
2020/05/08 1,854 1,918 1,832 1,885 74,100
2020/05/07 1,762 1,845 1,743 1,845 60,600
2020/05/01 1,730 1,749 1,705 1,746 31,200
2020/04/30 1,769 1,769 1,727 1,735 38,900
2020/04/28 1,679 1,724 1,664 1,720 52,900
2020/04/27 1,673 1,707 1,658 1,674 37,900
2020/04/24 1,682 1,699 1,645 1,673 23,600
2020/04/23 1,688 1,706 1,660 1,676 35,900
2020/04/22 1,629 1,685 1,609 1,666 45,300
2020/04/21 1,740 1,740 1,637 1,669 58,600
2020/04/20 1,750 1,756 1,720 1,750 51,300
2020/04/17 1,760 1,779 1,718 1,735 63,100
2020/04/16 1,701 1,739 1,689 1,739 49,400
2020/04/15 1,680 1,745 1,658 1,719 73,300
2020/04/14 1,650 1,700 1,648 1,681 73,800
2020/04/13 1,615 1,661 1,601 1,655 41,800
2020/04/10 1,632 1,632 1,580 1,619 43,800
2020/04/09 1,630 1,640 1,591 1,624 65,000
2020/04/08 1,599 1,633 1,545 1,622 44,000
2020/04/07 1,614 1,624 1,527 1,583 58,200
2020/04/06 1,422 1,574 1,420 1,550 50,400
2020/04/03 1,555 1,574 1,418 1,442 52,600
2020/04/02 1,581 1,604 1,519 1,519 87,400
2020/04/01 1,616 1,723 1,587 1,651 67,500
2020/03/31 1,709 1,759 1,652 1,685 94,000
2020/03/30 1,497 1,676 1,482 1,669 93,400
2020/03/27 1,505 1,533 1,459 1,497 52,700
2020/03/26 1,499 1,499 1,441 1,477 40,300
2020/03/25 1,517 1,540 1,457 1,519 68,700
2020/03/24 1,435 1,486 1,405 1,445 61,200
2020/03/23 1,321 1,428 1,310 1,420 58,000
2020/03/19 1,423 1,432 1,279 1,334 44,700
2020/03/18 1,416 1,425 1,362 1,367 59,500
2020/03/17 1,240 1,359 1,200 1,356 91,700
2020/03/16 1,310 1,342 1,245 1,245 50,100
2020/03/13 1,200 1,268 1,151 1,211 66,700
2020/03/12 1,335 1,403 1,303 1,318 74,400
2020/03/11 1,475 1,515 1,386 1,391 52,800
2020/03/10 1,366 1,487 1,320 1,470 64,900
2020/03/09 1,550 1,568 1,444 1,456 82,400
2020/03/06 1,671 1,677 1,614 1,622 53,800
2020/03/05 1,749 1,749 1,693 1,701 37,100
2020/03/04 1,650 1,719 1,625 1,697 39,300
2020/03/03 1,820 1,820 1,679 1,684 60,600
2020/03/02 1,593 1,727 1,593 1,696 79,100
2020/02/28 1,542 1,621 1,542 1,569 110,200
2020/02/27 1,724 1,753 1,655 1,662 82,400
2020/02/26 1,752 1,768 1,708 1,744 81,000
2020/02/25 1,800 1,819 1,772 1,792 84,300
2020/02/21 1,880 1,910 1,861 1,892 27,100
2020/02/20 1,949 1,949 1,900 1,900 43,000
2020/02/19 1,856 1,939 1,856 1,920 53,700
2020/02/18 1,864 1,880 1,841 1,857 47,500
2020/02/17 1,860 1,904 1,839 1,891 69,100
2020/02/14 1,953 1,959 1,885 1,900 100,000
2020/02/13 1,980 2,015 1,931 1,963 221,100
2020/02/12 2,088 2,150 2,079 2,141 104,600
2020/02/10 2,043 2,065 2,017 2,055 39,300
2020/02/07 2,097 2,097 2,036 2,054 31,000
2020/02/06 2,118 2,126 2,070 2,070 43,200
2020/02/05 2,121 2,140 2,096 2,106 30,600
2020/02/04 2,047 2,111 2,030 2,084 40,200
2020/02/03 1,962 2,050 1,950 2,030 50,200
2020/01/31 2,008 2,085 2,008 2,059 32,600
2020/01/30 2,103 2,107 2,005 2,035 61,100
2020/01/29 2,170 2,180 2,103 2,103 37,500
2020/01/28 2,107 2,169 2,106 2,160 48,400
2020/01/27 2,155 2,211 2,142 2,172 47,900
2020/01/24 2,278 2,285 2,208 2,228 53,200
2020/01/23 2,305 2,305 2,253 2,293 47,900
2020/01/22 2,300 2,337 2,276 2,325 39,300
2020/01/21 2,315 2,370 2,314 2,320 33,500
2020/01/20 2,310 2,337 2,304 2,309 24,600
2020/01/17 2,390 2,390 2,284 2,303 43,200
2020/01/16 2,388 2,388 2,325 2,345 26,400
2020/01/15 2,381 2,381 2,335 2,357 26,700
2020/01/14 2,431 2,431 2,355 2,366 32,100
2020/01/10 2,425 2,433 2,360 2,381 44,900
2020/01/09 2,355 2,452 2,350 2,375 127,800
2020/01/08 2,305 2,315 2,228 2,279 77,000
2020/01/07 2,319 2,339 2,295 2,334 49,200
2020/01/06 2,317 2,334 2,270 2,283 43,300

このページの先頭へ