サイバネットシステム(4312)の株価時系列情報
サイバネットシステム(4312)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 |
---|---|---|---|---|---|
2024/02/08 | 1,093 | 1,095 | 1,093 | 1,095 | 13,300 |
2024/02/07 | 1,093 | 1,093 | 1,093 | 1,093 | 7,700 |
2024/02/06 | 1,093 | 1,094 | 1,093 | 1,094 | 7,400 |
2024/02/05 | 1,093 | 1,094 | 1,093 | 1,094 | 4,300 |
2024/02/02 | 1,093 | 1,094 | 1,093 | 1,093 | 7,500 |
2024/02/01 | 1,093 | 1,094 | 1,093 | 1,093 | 9,900 |
2024/01/31 | 1,093 | 1,093 | 1,093 | 1,093 | 4,000 |
2024/01/30 | 1,093 | 1,095 | 1,093 | 1,093 | 31,300 |
2024/01/29 | 1,094 | 1,105 | 1,093 | 1,093 | 33,000 |
2024/01/26 | 1,093 | 1,094 | 1,093 | 1,094 | 28,500 |
2024/01/25 | 1,093 | 1,094 | 1,093 | 1,094 | 5,200 |
2024/01/24 | 1,093 | 1,094 | 1,093 | 1,093 | 3,100 |
2024/01/23 | 1,094 | 1,094 | 1,093 | 1,093 | 31,100 |
2024/01/22 | 1,093 | 1,094 | 1,092 | 1,093 | 10,700 |
2024/01/19 | 1,093 | 1,094 | 1,093 | 1,093 | 75,500 |
2024/01/18 | 1,093 | 1,093 | 1,092 | 1,092 | 32,200 |
2024/01/17 | 1,093 | 1,093 | 1,092 | 1,093 | 55,900 |
2024/01/16 | 1,093 | 1,093 | 1,092 | 1,092 | 49,000 |
2024/01/15 | 1,092 | 1,093 | 1,091 | 1,091 | 415,600 |
2024/01/12 | 1,093 | 1,094 | 1,092 | 1,092 | 155,300 |
2024/01/11 | 1,093 | 1,094 | 1,092 | 1,092 | 201,900 |
2024/01/10 | 1,094 | 1,094 | 1,093 | 1,094 | 26,800 |
2024/01/09 | 1,095 | 1,095 | 1,093 | 1,093 | 73,900 |
2024/01/05 | 1,095 | 1,095 | 1,093 | 1,093 | 14,000 |
2024/01/04 | 1,093 | 1,095 | 1,093 | 1,095 | 43,800 |
2023/12/29 | 1,093 | 1,095 | 1,093 | 1,095 | 83,500 |
2023/12/28 | 1,093 | 1,095 | 1,092 | 1,092 | 167,200 |
2023/12/27 | 1,093 | 1,096 | 1,093 | 1,093 | 55,100 |
2023/12/26 | 1,093 | 1,100 | 1,093 | 1,093 | 92,800 |
2023/12/25 | 1,094 | 1,095 | 1,093 | 1,093 | 43,400 |
2023/12/22 | 1,092 | 1,094 | 1,092 | 1,092 | 24,900 |
2023/12/21 | 1,091 | 1,094 | 1,090 | 1,092 | 62,200 |
2023/12/20 | 1,091 | 1,093 | 1,091 | 1,091 | 25,100 |
2023/12/19 | 1,092 | 1,095 | 1,091 | 1,092 | 147,000 |
2023/12/18 | 1,092 | 1,094 | 1,092 | 1,092 | 94,700 |
2023/12/15 | 1,093 | 1,094 | 1,092 | 1,092 | 195,500 |
2023/12/14 | 1,093 | 1,094 | 1,092 | 1,093 | 252,100 |
2023/12/13 | 1,092 | 1,093 | 1,092 | 1,093 | 101,800 |
2023/12/12 | 1,093 | 1,093 | 1,092 | 1,092 | 64,300 |
2023/12/11 | 1,093 | 1,093 | 1,092 | 1,092 | 114,200 |
2023/12/08 | 1,092 | 1,093 | 1,091 | 1,092 | 862,300 |
2023/12/07 | 1,092 | 1,093 | 1,091 | 1,092 | 695,900 |
2023/12/06 | 1,092 | 1,093 | 1,091 | 1,091 | 300,800 |
2023/12/05 | 1,092 | 1,093 | 1,091 | 1,091 | 89,500 |
2023/12/04 | 1,092 | 1,093 | 1,091 | 1,091 | 579,000 |
2023/12/01 | 1,092 | 1,093 | 1,091 | 1,092 | 464,200 |
2023/11/30 | 1,092 | 1,092 | 1,091 | 1,092 | 671,500 |
2023/11/29 | 1,092 | 1,094 | 1,091 | 1,092 | 2,557,100 |
2023/11/28 | 1,092 | 1,093 | 1,092 | 1,092 | 281,200 |
2023/11/27 | 1,092 | 1,093 | 1,092 | 1,092 | 138,400 |
2023/11/24 | 1,093 | 1,093 | 1,092 | 1,092 | 186,900 |
2023/11/22 | 1,092 | 1,093 | 1,092 | 1,092 | 115,900 |
2023/11/21 | 1,092 | 1,093 | 1,092 | 1,092 | 104,000 |
2023/11/20 | 1,092 | 1,093 | 1,092 | 1,092 | 200,400 |
2023/11/17 | 1,093 | 1,093 | 1,092 | 1,092 | 116,700 |
2023/11/16 | 1,093 | 1,093 | 1,092 | 1,092 | 282,800 |
2023/11/15 | 1,093 | 1,093 | 1,092 | 1,093 | 227,200 |
2023/11/14 | 1,092 | 1,093 | 1,092 | 1,092 | 220,500 |
2023/11/13 | 1,092 | 1,093 | 1,092 | 1,092 | 438,300 |
2023/11/10 | 1,092 | 1,093 | 1,092 | 1,092 | 746,000 |
2023/11/09 | 1,011 | 1,011 | 1,011 | 1,011 | 72,300 |
2023/11/08 | 795 | 831 | 794 | 831 | 42,000 |
2023/11/07 | 804 | 807 | 797 | 797 | 24,500 |
2023/11/06 | 795 | 812 | 789 | 812 | 58,400 |
2023/11/02 | 787 | 790 | 780 | 786 | 25,000 |
2023/11/01 | 781 | 788 | 777 | 787 | 43,500 |
2023/10/31 | 760 | 777 | 757 | 777 | 23,800 |
2023/10/30 | 774 | 777 | 761 | 762 | 33,000 |
2023/10/27 | 771 | 781 | 768 | 781 | 23,900 |
2023/10/26 | 773 | 777 | 763 | 764 | 22,100 |
2023/10/25 | 776 | 779 | 772 | 773 | 22,700 |
2023/10/24 | 768 | 777 | 750 | 774 | 37,400 |
2023/10/23 | 777 | 777 | 762 | 763 | 23,000 |
2023/10/20 | 769 | 779 | 769 | 776 | 19,800 |
2023/10/19 | 774 | 788 | 772 | 772 | 30,500 |
2023/10/18 | 765 | 778 | 761 | 777 | 33,600 |
2023/10/17 | 755 | 769 | 755 | 764 | 17,100 |
2023/10/16 | 758 | 761 | 749 | 754 | 21,500 |
2023/10/13 | 770 | 776 | 759 | 761 | 26,200 |
2023/10/12 | 774 | 775 | 767 | 775 | 18,800 |
2023/10/11 | 777 | 777 | 768 | 768 | 20,400 |
2023/10/10 | 768 | 777 | 768 | 776 | 16,300 |
2023/10/06 | 763 | 771 | 761 | 767 | 16,700 |
2023/10/05 | 753 | 765 | 753 | 763 | 26,500 |
2023/10/04 | 756 | 761 | 750 | 750 | 36,200 |
2023/10/03 | 769 | 771 | 764 | 766 | 28,900 |
2023/10/02 | 778 | 784 | 766 | 766 | 44,900 |
2023/09/29 | 779 | 783 | 772 | 777 | 50,100 |
2023/09/28 | 777 | 784 | 774 | 780 | 32,600 |
2023/09/27 | 768 | 778 | 766 | 778 | 30,800 |
2023/09/26 | 778 | 778 | 768 | 768 | 24,800 |
2023/09/25 | 769 | 777 | 766 | 776 | 41,900 |
2023/09/22 | 755 | 765 | 753 | 761 | 48,000 |
2023/09/21 | 759 | 766 | 756 | 757 | 20,400 |
2023/09/20 | 762 | 763 | 756 | 758 | 22,100 |
2023/09/19 | 766 | 767 | 756 | 762 | 31,300 |
2023/09/15 | 757 | 768 | 757 | 765 | 33,700 |
2023/09/14 | 758 | 763 | 755 | 759 | 20,500 |
2023/09/13 | 762 | 763 | 759 | 759 | 15,600 |
2023/09/12 | 759 | 764 | 757 | 762 | 11,100 |
2023/09/11 | 763 | 764 | 752 | 758 | 15,200 |
2023/09/08 | 768 | 769 | 760 | 760 | 34,600 |
2023/09/07 | 774 | 774 | 761 | 765 | 31,400 |
2023/09/06 | 760 | 771 | 760 | 771 | 50,200 |
2023/09/05 | 758 | 759 | 753 | 759 | 27,000 |
2023/09/04 | 759 | 763 | 757 | 758 | 20,400 |
2023/09/01 | 754 | 759 | 752 | 758 | 23,500 |
2023/08/31 | 757 | 759 | 753 | 754 | 16,700 |
2023/08/30 | 751 | 757 | 747 | 755 | 26,500 |
2023/08/29 | 742 | 753 | 742 | 750 | 17,800 |
2023/08/28 | 737 | 748 | 737 | 746 | 42,900 |
2023/08/25 | 733 | 738 | 730 | 737 | 31,800 |
2023/08/24 | 733 | 738 | 732 | 738 | 14,500 |
2023/08/23 | 729 | 734 | 728 | 733 | 22,100 |
2023/08/22 | 727 | 732 | 725 | 728 | 38,000 |
2023/08/21 | 718 | 729 | 718 | 726 | 26,600 |
2023/08/18 | 720 | 720 | 712 | 718 | 30,600 |
2023/08/17 | 725 | 725 | 714 | 720 | 36,000 |
2023/08/16 | 729 | 729 | 716 | 716 | 55,800 |
2023/08/15 | 723 | 736 | 717 | 732 | 67,000 |
2023/08/14 | 740 | 740 | 717 | 718 | 134,500 |
2023/08/10 | 785 | 786 | 739 | 739 | 194,200 |
2023/08/09 | 807 | 807 | 793 | 797 | 63,000 |
2023/08/08 | 800 | 806 | 797 | 804 | 23,200 |
2023/08/07 | 793 | 805 | 793 | 800 | 53,600 |
2023/08/04 | 800 | 805 | 796 | 798 | 64,200 |
2023/08/03 | 798 | 800 | 791 | 792 | 48,500 |
2023/08/02 | 804 | 809 | 800 | 801 | 40,000 |
2023/08/01 | 809 | 811 | 802 | 804 | 51,800 |
2023/07/31 | 809 | 814 | 805 | 808 | 80,400 |
2023/07/28 | 788 | 805 | 780 | 805 | 333,700 |
2023/07/27 | 790 | 793 | 785 | 789 | 73,400 |
2023/07/26 | 802 | 804 | 790 | 795 | 81,200 |
2023/07/25 | 808 | 808 | 802 | 804 | 67,100 |
2023/07/24 | 813 | 815 | 805 | 807 | 60,600 |
2023/07/21 | 825 | 826 | 811 | 813 | 58,200 |
2023/07/20 | 837 | 837 | 825 | 825 | 23,600 |
2023/07/19 | 834 | 836 | 831 | 835 | 48,400 |
2023/07/18 | 830 | 832 | 825 | 829 | 26,000 |
2023/07/14 | 824 | 829 | 822 | 825 | 48,200 |
2023/07/13 | 815 | 821 | 811 | 819 | 63,200 |
2023/07/12 | 827 | 830 | 812 | 812 | 43,600 |
2023/07/11 | 832 | 835 | 823 | 825 | 48,800 |
2023/07/10 | 817 | 828 | 817 | 825 | 75,900 |
2023/07/07 | 820 | 822 | 812 | 815 | 54,400 |
2023/07/06 | 829 | 832 | 823 | 826 | 49,000 |
2023/07/05 | 841 | 841 | 829 | 834 | 72,700 |
2023/07/04 | 845 | 849 | 839 | 843 | 41,700 |
2023/07/03 | 845 | 850 | 843 | 848 | 29,600 |
2023/06/30 | 851 | 852 | 836 | 839 | 63,200 |
2023/06/29 | 855 | 859 | 850 | 854 | 46,000 |
2023/06/28 | 853 | 865 | 853 | 865 | 68,400 |
2023/06/27 | 852 | 854 | 845 | 851 | 54,300 |
2023/06/26 | 863 | 864 | 854 | 857 | 46,400 |
2023/06/23 | 881 | 881 | 865 | 866 | 41,800 |
2023/06/22 | 881 | 884 | 870 | 872 | 33,500 |
2023/06/21 | 882 | 885 | 877 | 877 | 41,800 |
2023/06/20 | 901 | 901 | 883 | 885 | 40,000 |
2023/06/19 | 885 | 902 | 882 | 902 | 65,200 |
2023/06/16 | 881 | 885 | 880 | 884 | 35,500 |
2023/06/15 | 887 | 891 | 884 | 884 | 35,200 |
2023/06/14 | 877 | 891 | 877 | 889 | 71,400 |
2023/06/13 | 880 | 883 | 873 | 877 | 44,400 |
2023/06/12 | 880 | 880 | 872 | 878 | 40,200 |
2023/06/09 | 877 | 883 | 868 | 873 | 72,100 |
2023/06/08 | 876 | 876 | 863 | 865 | 66,500 |
2023/06/07 | 871 | 881 | 867 | 870 | 55,400 |
2023/06/06 | 880 | 881 | 862 | 870 | 75,600 |
2023/06/05 | 872 | 879 | 866 | 879 | 76,400 |
2023/06/02 | 850 | 866 | 845 | 861 | 60,100 |
2023/06/01 | 842 | 851 | 834 | 840 | 66,900 |
2023/05/31 | 859 | 859 | 838 | 842 | 56,100 |
2023/05/30 | 847 | 857 | 843 | 855 | 44,600 |
2023/05/29 | 857 | 862 | 849 | 852 | 54,800 |
2023/05/26 | 858 | 858 | 845 | 850 | 59,900 |
2023/05/25 | 855 | 858 | 842 | 850 | 69,000 |
2023/05/24 | 842 | 858 | 842 | 855 | 60,900 |
2023/05/23 | 840 | 851 | 838 | 847 | 68,600 |
2023/05/22 | 835 | 838 | 833 | 834 | 22,000 |
2023/05/19 | 835 | 840 | 831 | 834 | 40,400 |
2023/05/18 | 823 | 841 | 823 | 833 | 68,600 |
2023/05/17 | 823 | 829 | 822 | 822 | 50,200 |
2023/05/16 | 830 | 832 | 823 | 827 | 26,100 |
2023/05/15 | 821 | 834 | 821 | 829 | 44,200 |
2023/05/12 | 832 | 838 | 813 | 822 | 94,600 |
2023/05/11 | 870 | 871 | 820 | 838 | 173,900 |
2023/05/10 | 887 | 887 | 873 | 879 | 52,100 |
2023/05/09 | 888 | 892 | 887 | 890 | 37,000 |
2023/05/08 | 875 | 898 | 875 | 888 | 64,400 |
2023/05/02 | 869 | 874 | 863 | 873 | 52,900 |
2023/05/01 | 871 | 873 | 864 | 868 | 36,200 |
2023/04/28 | 864 | 866 | 860 | 863 | 55,700 |
2023/04/27 | 848 | 857 | 847 | 854 | 31,100 |
2023/04/26 | 861 | 863 | 848 | 850 | 34,600 |
2023/04/25 | 868 | 873 | 863 | 865 | 30,100 |
2023/04/24 | 867 | 867 | 857 | 858 | 21,100 |
2023/04/21 | 854 | 866 | 853 | 860 | 28,400 |
2023/04/20 | 859 | 861 | 852 | 857 | 45,700 |
2023/04/19 | 850 | 860 | 848 | 859 | 39,300 |
2023/04/18 | 845 | 855 | 845 | 854 | 33,700 |