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
2023/12/29 1,903 1,904 1,902 1,903 5,700
2023/12/28 1,902 1,903 1,901 1,902 14,100
2023/12/27 1,902 1,903 1,900 1,902 11,900
2023/12/26 1,902 1,904 1,901 1,901 9,500
2023/12/25 1,903 1,905 1,901 1,904 11,500
2023/12/22 1,901 1,902 1,901 1,902 8,100
2023/12/21 1,903 1,904 1,901 1,901 8,000
2023/12/20 1,901 1,902 1,901 1,902 26,600
2023/12/19 1,902 1,904 1,900 1,903 32,000
2023/12/18 1,902 1,903 1,901 1,903 14,600
2023/12/15 1,901 1,903 1,901 1,902 30,000
2023/12/14 1,901 1,902 1,900 1,900 21,500
2023/12/13 1,901 1,901 1,900 1,901 20,000
2023/12/12 1,901 1,904 1,900 1,900 44,200
2023/12/11 1,901 1,902 1,900 1,900 68,400
2023/12/08 1,900 1,901 1,900 1,900 23,600
2023/12/07 1,900 1,901 1,899 1,900 20,300
2023/12/06 1,900 1,901 1,899 1,899 50,600
2023/12/05 1,900 1,901 1,899 1,900 22,500
2023/12/04 1,900 1,900 1,899 1,899 24,000
2023/12/01 1,900 1,901 1,899 1,899 53,200
2023/11/30 1,901 1,902 1,900 1,900 74,600
2023/11/29 1,901 1,902 1,901 1,901 30,000
2023/11/28 1,902 1,902 1,901 1,901 16,200
2023/11/27 1,901 1,902 1,901 1,901 50,400
2023/11/24 1,901 1,902 1,900 1,901 70,900
2023/11/22 1,900 1,901 1,900 1,900 35,100
2023/11/21 1,900 1,901 1,900 1,900 247,300
2023/11/20 1,900 1,901 1,900 1,900 94,800
2023/11/17 1,899 1,900 1,899 1,900 38,300
2023/11/16 1,900 1,902 1,899 1,899 133,200
2023/11/15 1,900 1,901 1,899 1,900 182,400
2023/11/14 1,900 1,901 1,899 1,899 241,600
2023/11/13 1,901 1,901 1,900 1,900 157,900
2023/11/10 1,900 1,901 1,900 1,900 296,800
2023/11/09 1,568 1,568 1,568 1,568 6,000
2023/11/08 1,124 1,204 1,108 1,204 14,900
2023/11/07 1,108 1,115 1,094 1,094 12,600
2023/11/06 1,092 1,125 1,092 1,108 13,700
2023/11/02 1,087 1,094 1,066 1,077 9,000
2023/11/01 1,052 1,086 1,039 1,081 14,000
2023/10/31 1,169 1,169 1,021 1,027 51,300
2023/10/30 1,232 1,237 1,140 1,140 30,200
2023/10/27 1,219 1,248 1,219 1,248 3,000
2023/10/26 1,213 1,233 1,211 1,219 3,400
2023/10/25 1,233 1,233 1,207 1,210 3,300
2023/10/24 1,212 1,219 1,165 1,214 6,900
2023/10/23 1,225 1,228 1,199 1,199 4,600
2023/10/20 1,245 1,245 1,220 1,220 5,100
2023/10/19 1,245 1,252 1,242 1,245 3,200
2023/10/18 1,240 1,247 1,237 1,243 2,800
2023/10/17 1,273 1,273 1,228 1,236 5,900
2023/10/16 1,254 1,262 1,245 1,245 5,000
2023/10/13 1,269 1,271 1,252 1,256 7,800
2023/10/12 1,281 1,288 1,263 1,269 7,600
2023/10/11 1,276 1,285 1,261 1,283 5,900
2023/10/10 1,298 1,328 1,276 1,282 4,900
2023/10/06 1,295 1,299 1,295 1,298 700
2023/10/05 1,294 1,302 1,294 1,299 1,600
2023/10/04 1,300 1,316 1,294 1,294 8,600
2023/10/03 1,331 1,331 1,311 1,314 1,900
2023/10/02 1,320 1,373 1,320 1,323 8,100
2023/09/29 1,356 1,356 1,320 1,320 3,600
2023/09/28 1,340 1,365 1,340 1,340 3,400
2023/09/27 1,335 1,349 1,334 1,349 3,400
2023/09/26 1,353 1,360 1,343 1,354 1,500
2023/09/25 1,336 1,368 1,336 1,360 6,000
2023/09/22 1,332 1,340 1,329 1,336 1,200
2023/09/21 1,332 1,336 1,330 1,330 1,200
2023/09/20 1,343 1,343 1,332 1,333 2,100
2023/09/19 1,345 1,345 1,336 1,343 1,800
2023/09/15 1,350 1,350 1,331 1,335 3,500
2023/09/14 1,326 1,331 1,323 1,329 1,100
2023/09/13 1,340 1,340 1,321 1,326 2,900
2023/09/12 1,347 1,352 1,343 1,345 800
2023/09/11 1,360 1,360 1,343 1,343 1,500
2023/09/08 1,377 1,377 1,351 1,359 6,800
2023/09/07 1,316 1,329 1,315 1,329 2,900
2023/09/06 1,343 1,343 1,320 1,321 3,800
2023/09/05 1,323 1,337 1,316 1,336 2,700
2023/09/04 1,307 1,337 1,305 1,337 3,100
2023/09/01 1,325 1,344 1,303 1,315 4,600
2023/08/31 1,338 1,338 1,325 1,325 3,400
2023/08/30 1,340 1,342 1,338 1,338 900
2023/08/29 1,346 1,346 1,336 1,340 1,100
2023/08/28 1,338 1,347 1,338 1,341 2,100
2023/08/25 1,345 1,345 1,335 1,340 3,400
2023/08/24 1,326 1,331 1,323 1,331 2,300
2023/08/23 1,302 1,332 1,302 1,315 2,300
2023/08/22 1,290 1,306 1,287 1,306 2,200
2023/08/21 1,294 1,297 1,281 1,291 2,300
2023/08/18 1,313 1,313 1,294 1,294 3,300
2023/08/17 1,320 1,324 1,313 1,313 2,200
2023/08/16 1,337 1,337 1,313 1,320 2,700
2023/08/15 1,330 1,330 1,324 1,325 2,900
2023/08/14 1,345 1,345 1,327 1,343 3,800
2023/08/10 1,355 1,355 1,328 1,345 10,400
2023/08/09 1,387 1,413 1,313 1,355 36,200
2023/08/08 1,355 1,521 1,355 1,417 75,300
2023/08/07 1,359 1,395 1,359 1,364 7,300
2023/08/04 1,327 1,359 1,320 1,359 4,800
2023/08/03 1,350 1,350 1,341 1,341 4,700
2023/08/02 1,364 1,366 1,352 1,359 4,000
2023/08/01 1,374 1,380 1,369 1,372 3,900
2023/07/31 1,424 1,424 1,380 1,380 4,100
2023/07/28 1,420 1,431 1,400 1,400 22,100
2023/07/27 1,420 1,433 1,411 1,420 2,800
2023/07/26 1,458 1,458 1,405 1,415 3,600
2023/07/25 1,442 1,463 1,424 1,443 9,200
2023/07/24 1,396 1,430 1,384 1,430 4,800
2023/07/21 1,392 1,392 1,375 1,375 600
2023/07/20 1,375 1,388 1,370 1,382 3,000
2023/07/19 1,379 1,387 1,362 1,362 2,600
2023/07/18 1,421 1,428 1,371 1,379 16,300
2023/07/14 1,387 1,410 1,362 1,403 6,400
2023/07/13 1,340 1,374 1,340 1,374 6,500
2023/07/12 1,416 1,416 1,340 1,340 8,300
2023/07/11 1,422 1,422 1,368 1,368 6,600
2023/07/10 1,423 1,457 1,400 1,402 5,500
2023/07/07 1,433 1,440 1,430 1,430 2,900
2023/07/06 1,437 1,480 1,436 1,437 2,000
2023/07/05 1,474 1,474 1,446 1,450 2,100
2023/07/04 1,471 1,489 1,447 1,474 2,300
2023/07/03 1,479 1,490 1,459 1,470 4,700
2023/06/30 1,479 1,479 1,433 1,452 5,400
2023/06/29 1,467 1,492 1,467 1,479 2,000
2023/06/28 1,451 1,484 1,451 1,474 4,000
2023/06/27 1,462 1,462 1,448 1,451 2,600
2023/06/26 1,477 1,489 1,470 1,475 1,100
2023/06/23 1,516 1,516 1,480 1,480 3,400
2023/06/22 1,511 1,511 1,486 1,497 3,400
2023/06/21 1,466 1,500 1,460 1,497 3,500
2023/06/20 1,451 1,453 1,441 1,447 4,000
2023/06/19 1,480 1,484 1,451 1,457 6,500
2023/06/16 1,546 1,546 1,476 1,476 13,800
2023/06/15 1,505 1,539 1,505 1,530 5,400
2023/06/14 1,520 1,520 1,502 1,515 2,900
2023/06/13 1,526 1,545 1,510 1,520 5,700
2023/06/12 1,532 1,546 1,532 1,533 1,800
2023/06/09 1,540 1,550 1,540 1,544 5,700
2023/06/08 1,528 1,538 1,522 1,536 1,600
2023/06/07 1,536 1,545 1,522 1,528 4,100
2023/06/06 1,523 1,543 1,523 1,536 2,800
2023/06/05 1,531 1,548 1,524 1,539 4,300
2023/06/02 1,536 1,540 1,517 1,531 8,700
2023/06/01 1,520 1,543 1,520 1,543 3,200
2023/05/31 1,540 1,545 1,522 1,535 11,000
2023/05/30 1,543 1,545 1,530 1,545 3,800
2023/05/29 1,568 1,575 1,539 1,551 5,300
2023/05/26 1,539 1,570 1,526 1,540 8,000
2023/05/25 1,531 1,550 1,525 1,547 5,400
2023/05/24 1,522 1,548 1,522 1,541 4,000
2023/05/23 1,556 1,559 1,532 1,532 4,700
2023/05/22 1,587 1,593 1,556 1,556 19,600
2023/05/19 1,605 1,605 1,556 1,556 6,300
2023/05/18 1,602 1,611 1,569 1,592 8,400
2023/05/17 1,568 1,615 1,564 1,607 11,900
2023/05/16 1,567 1,585 1,566 1,572 4,400
2023/05/15 1,548 1,591 1,547 1,581 12,300
2023/05/12 1,546 1,562 1,527 1,562 3,800
2023/05/11 1,580 1,594 1,562 1,562 17,400
2023/05/10 1,620 1,620 1,529 1,568 8,100
2023/05/09 1,587 1,610 1,576 1,610 8,400
2023/05/08 1,570 1,588 1,562 1,583 4,000
2023/05/02 1,570 1,580 1,567 1,570 7,200
2023/05/01 1,566 1,572 1,563 1,570 6,300
2023/04/28 1,560 1,569 1,542 1,562 6,800
2023/04/27 1,527 1,555 1,520 1,548 29,000
2023/04/26 1,523 1,547 1,518 1,535 6,700
2023/04/25 1,505 1,563 1,502 1,518 23,100
2023/04/24 1,534 1,553 1,534 1,545 8,000
2023/04/21 1,511 1,548 1,511 1,532 5,300
2023/04/20 1,510 1,520 1,509 1,509 4,500
2023/04/19 1,480 1,523 1,472 1,510 9,000
2023/04/18 1,483 1,485 1,475 1,480 7,900
2023/04/17 1,488 1,488 1,476 1,483 2,300
2023/04/14 1,483 1,483 1,469 1,475 4,500
2023/04/13 1,471 1,478 1,467 1,476 2,000
2023/04/12 1,483 1,496 1,467 1,471 10,100
2023/04/11 1,475 1,480 1,470 1,474 3,300
2023/04/10 1,450 1,489 1,450 1,475 5,900
2023/04/07 1,429 1,459 1,428 1,450 7,100
2023/04/06 1,446 1,454 1,440 1,442 4,900
2023/04/05 1,438 1,451 1,438 1,439 3,700
2023/04/04 1,454 1,459 1,444 1,444 3,900
2023/04/03 1,458 1,458 1,451 1,451 2,100
2023/03/31 1,448 1,448 1,438 1,448 4,800
2023/03/30 1,447 1,447 1,439 1,446 2,900
2023/03/29 1,407 1,445 1,407 1,445 4,100
2023/03/28 1,413 1,438 1,412 1,435 2,800
2023/03/27 1,454 1,454 1,431 1,442 2,200
2023/03/24 1,406 1,431 1,397 1,425 7,200
2023/03/23 1,364 1,386 1,364 1,386 1,100
2023/03/22 1,376 1,380 1,372 1,380 1,800
2023/03/20 1,375 1,395 1,375 1,385 4,200
2023/03/17 1,384 1,392 1,382 1,391 1,900
2023/03/16 1,348 1,384 1,340 1,384 4,900
2023/03/15 1,353 1,363 1,350 1,350 5,000
2023/03/14 1,390 1,390 1,352 1,352 5,500
2023/03/13 1,405 1,408 1,390 1,390 5,900
2023/03/10 1,450 1,455 1,415 1,417 11,000
2023/03/09 1,439 1,446 1,434 1,446 14,400
2023/03/08 1,414 1,442 1,414 1,439 2,300
2023/03/07 1,420 1,441 1,420 1,426 2,200
2023/03/06 1,446 1,446 1,415 1,431 3,900
2023/03/03 1,440 1,440 1,427 1,434 4,900
2023/03/02 1,454 1,459 1,444 1,450 8,100
2023/03/01 1,432 1,432 1,423 1,424 2,700
2023/02/28 1,435 1,443 1,432 1,432 2,000
2023/02/27 1,419 1,441 1,419 1,435 5,800
2023/02/24 1,424 1,430 1,406 1,430 6,000
2023/02/22 1,404 1,412 1,402 1,406 3,900
2023/02/21 1,414 1,421 1,403 1,412 4,700
2023/02/20 1,405 1,421 1,405 1,417 1,800
2023/02/17 1,430 1,430 1,405 1,405 3,000
2023/02/16 1,405 1,434 1,405 1,434 4,500
2023/02/15 1,411 1,424 1,403 1,409 8,200
2023/02/14 1,472 1,472 1,423 1,423 6,300
2023/02/13 1,427 1,468 1,427 1,456 12,000
2023/02/10 1,455 1,477 1,427 1,427 35,600
2023/02/09 1,411 1,434 1,410 1,430 3,400
2023/02/08 1,442 1,442 1,405 1,411 4,600
2023/02/07 1,413 1,439 1,402 1,439 4,900
2023/02/06 1,363 1,401 1,360 1,400 5,600
2023/02/03 1,384 1,384 1,361 1,374 7,100
2023/02/02 1,427 1,427 1,385 1,394 13,200
2023/02/01 1,426 1,435 1,422 1,427 3,400
2023/01/31 1,433 1,443 1,424 1,433 6,200
2023/01/30 1,447 1,462 1,431 1,433 29,600
2023/01/27 1,441 1,451 1,440 1,440 2,200
2023/01/26 1,441 1,453 1,432 1,445 4,300
2023/01/25 1,442 1,450 1,440 1,441 4,300
2023/01/24 1,455 1,474 1,451 1,461 4,200
2023/01/23 1,432 1,445 1,426 1,439 4,900
2023/01/20 1,426 1,436 1,426 1,431 1,000
2023/01/19 1,437 1,437 1,426 1,426 2,100
2023/01/18 1,455 1,455 1,422 1,442 3,400
2023/01/17 1,448 1,465 1,448 1,455 4,200
2023/01/16 1,437 1,468 1,426 1,437 9,400
2023/01/13 1,449 1,467 1,437 1,437 10,000
2023/01/12 1,478 1,491 1,455 1,467 3,800
2023/01/11 1,440 1,495 1,440 1,485 10,000
2023/01/10 1,454 1,454 1,446 1,448 1,300
2023/01/06 1,438 1,467 1,430 1,454 5,500
2023/01/05 1,499 1,499 1,443 1,458 7,000
2023/01/04 1,548 1,548 1,495 1,499 3,400

このページの先頭へ