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
2013/12/30 351 361 351 358 67,800
2013/12/27 349 350 345 350 25,000
2013/12/26 346 352 341 349 50,500
2013/12/25 348 350 345 348 57,100
2013/12/24 353 355 345 348 60,900
2013/12/20 356 356 350 353 48,800
2013/12/19 359 360 353 356 63,100
2013/12/18 358 359 354 358 33,600
2013/12/17 358 360 356 359 20,600
2013/12/16 360 364 358 358 42,700
2013/12/13 354 359 354 357 57,400
2013/12/12 359 362 356 360 25,000
2013/12/11 365 365 358 358 30,100
2013/12/10 362 364 357 363 50,700
2013/12/09 356 360 354 360 25,600
2013/12/06 354 355 353 353 19,300
2013/12/05 357 360 352 352 29,500
2013/12/04 361 361 354 357 36,800
2013/12/03 367 367 362 363 15,900
2013/12/02 367 369 363 364 27,400
2013/11/29 357 366 356 366 43,500
2013/11/28 357 360 350 355 56,900
2013/11/27 357 365 354 356 47,900
2013/11/26 360 375 357 364 95,300
2013/11/25 355 357 352 356 23,500
2013/11/22 356 356 351 353 16,600
2013/11/21 353 354 350 353 22,200
2013/11/20 358 360 351 352 30,400
2013/11/19 355 355 353 355 6,300
2013/11/18 355 359 353 355 25,200
2013/11/15 350 355 349 354 39,500
2013/11/14 345 349 344 347 21,600
2013/11/13 347 347 343 344 11,100
2013/11/12 341 347 341 346 14,700
2013/11/11 349 352 341 341 16,100
2013/11/08 351 351 345 347 26,100
2013/11/07 350 352 346 350 16,500
2013/11/06 345 352 345 350 20,500
2013/11/05 344 355 344 349 54,700
2013/11/01 343 348 341 346 42,000
2013/10/31 344 348 342 345 29,000
2013/10/30 345 353 345 350 35,200
2013/10/29 351 354 344 348 28,200
2013/10/28 352 355 340 354 43,300
2013/10/25 362 362 354 354 27,900
2013/10/24 370 370 356 362 66,400
2013/10/23 354 385 347 368 237,200
2013/10/22 350 359 344 354 28,400
2013/10/21 348 350 345 349 13,400
2013/10/18 342 350 342 346 20,500
2013/10/17 343 347 339 342 28,200
2013/10/16 342 346 337 342 20,500
2013/10/15 345 345 339 341 26,700
2013/10/11 347 349 340 342 26,900
2013/10/10 347 349 340 345 44,800
2013/10/09 338 342 336 342 12,400
2013/10/08 337 338 335 338 15,900
2013/10/07 349 349 338 339 19,600
2013/10/04 338 345 335 341 11,500
2013/10/03 343 344 337 338 21,100
2013/10/02 346 346 337 342 18,400
2013/10/01 350 351 343 346 17,300
2013/09/30 348 350 340 350 17,700
2013/09/27 349 357 342 348 33,400
2013/09/26 349 386 343 348 34,600
2013/09/26 1 -> 100.00 分割
2013/09/25 35,000 35,050 33,900 34,900 351
2013/09/24 35,100 35,800 35,000 35,450 489
2013/09/20 35,200 35,800 35,200 35,700 227
2013/09/19 35,000 35,700 34,500 35,700 351
2013/09/18 34,900 35,500 34,750 35,200 148
2013/09/17 35,100 35,100 34,650 34,900 164
2013/09/13 35,250 35,300 34,050 35,100 421
2013/09/12 34,500 35,200 33,900 34,900 317
2013/09/11 34,200 34,500 34,000 34,500 388
2013/09/10 33,500 34,300 33,500 34,200 443
2013/09/09 33,850 33,850 33,150 33,750 368
2013/09/06 33,400 33,850 33,100 33,250 561
2013/09/05 33,100 33,100 32,350 33,000 137
2013/09/04 31,900 32,500 31,850 32,400 151
2013/09/03 31,850 31,900 31,350 31,900 134
2013/09/02 31,850 31,850 31,100 31,500 168
2013/08/30 32,900 32,900 31,200 31,300 212
2013/08/29 32,150 32,600 32,050 32,200 100
2013/08/28 32,000 32,800 31,800 32,700 160
2013/08/27 32,900 33,050 32,500 32,550 109
2013/08/26 32,650 33,000 32,600 32,850 132
2013/08/23 33,000 34,000 32,500 32,650 372
2013/08/22 31,150 32,850 31,150 32,850 265
2013/08/21 32,000 32,000 31,500 31,500 124
2013/08/20 31,750 32,000 31,350 31,350 190
2013/08/19 31,400 31,500 31,300 31,350 70
2013/08/16 31,300 31,450 30,900 30,900 136
2013/08/15 31,450 31,450 30,950 31,250 132
2013/08/14 31,200 31,450 31,150 31,450 39
2013/08/13 30,900 31,200 30,900 31,200 115
2013/08/12 31,000 31,250 30,700 30,900 132
2013/08/09 31,300 31,600 30,800 31,000 177
2013/08/08 31,800 32,100 31,200 31,200 188
2013/08/07 32,500 33,800 31,700 31,900 581
2013/08/06 32,400 32,700 31,650 32,700 131
2013/08/05 32,500 32,600 31,400 32,400 182
2013/08/02 31,650 32,400 31,650 32,400 325
2013/08/01 31,450 32,050 30,950 31,650 440
2013/07/31 31,500 32,300 31,400 31,400 285
2013/07/30 31,550 32,500 31,500 32,400 199
2013/07/29 32,150 32,850 31,500 32,100 392
2013/07/26 33,500 33,500 32,850 32,850 300
2013/07/25 33,600 34,200 33,600 33,900 243
2013/07/24 34,000 34,550 34,000 34,500 266
2013/07/23 33,900 34,500 33,800 34,300 377
2013/07/22 33,500 33,850 33,250 33,650 89
2013/07/19 34,250 34,250 32,950 33,450 282
2013/07/18 34,000 34,150 33,450 34,000 196
2013/07/17 34,300 34,400 33,300 34,150 348
2013/07/16 33,450 34,050 33,350 33,600 182
2013/07/12 33,850 33,850 32,500 33,450 358
2013/07/11 34,000 34,450 33,750 34,000 384
2013/07/10 33,450 34,700 32,850 33,900 803
2013/07/09 33,000 33,450 32,550 33,250 455
2013/07/08 33,000 33,000 32,150 32,350 351
2013/07/05 31,850 32,500 31,850 32,500 183
2013/07/04 32,600 32,600 31,700 31,850 164
2013/07/03 32,100 32,350 31,850 32,050 150
2013/07/02 32,250 32,900 31,400 32,450 278
2013/07/01 32,450 32,500 31,050 32,200 532
2013/06/28 31,450 32,500 30,650 32,500 447
2013/06/27 29,600 31,000 29,500 31,000 177
2013/06/26 31,050 31,050 29,600 29,740 128
2013/06/25 31,500 31,500 30,300 30,350 321
2013/06/24 30,350 31,200 30,350 31,000 108
2013/06/21 30,000 30,500 29,980 30,400 157
2013/06/20 30,400 31,200 30,400 30,900 232
2013/06/19 31,400 31,400 30,050 30,700 150
2013/06/18 31,250 31,250 30,050 30,700 116
2013/06/17 29,500 30,900 29,000 30,350 195
2013/06/14 28,850 30,150 28,740 29,000 568
2013/06/13 31,000 31,000 28,510 28,800 355
2013/06/12 29,740 30,750 28,600 29,800 330
2013/06/11 30,350 30,350 29,500 29,690 246
2013/06/10 29,360 30,400 29,160 30,250 498
2013/06/07 28,910 28,920 27,000 27,970 612
2013/06/06 31,300 31,450 28,180 28,910 1,032
2013/06/05 32,050 33,050 31,800 31,850 722
2013/06/04 31,650 34,000 31,500 32,000 956
2013/06/03 33,350 35,000 31,900 32,350 1,270
2013/05/31 31,250 32,400 31,250 31,950 375
2013/05/30 32,250 32,400 30,800 30,900 742
2013/05/29 32,200 33,100 31,850 32,250 447
2013/05/28 31,000 32,600 31,000 31,500 443
2013/05/27 32,000 32,200 30,800 31,600 379
2013/05/24 32,050 33,700 32,000 32,150 791
2013/05/23 34,500 35,800 32,650 32,650 1,464
2013/05/22 34,500 36,400 33,850 35,800 964
2013/05/21 35,950 35,950 33,600 34,200 1,112
2013/05/20 35,100 36,500 35,100 35,950 608
2013/05/17 34,900 36,350 34,150 36,050 738
2013/05/16 36,600 36,800 32,150 34,900 1,557
2013/05/15 38,000 38,400 35,500 35,700 1,264
2013/05/14 40,000 40,050 37,500 38,450 1,641
2013/05/13 42,150 42,200 38,750 39,550 1,431
2013/05/10 42,000 45,500 38,500 38,650 6,763
2013/05/09 33,300 40,000 33,150 40,000 7,085
2013/05/08 32,850 33,300 32,450 33,000 473
2013/05/07 32,050 32,800 32,000 32,800 619
2013/05/02 31,550 32,300 31,100 31,600 278
2013/05/01 31,700 32,000 31,600 31,700 203
2013/04/30 31,100 32,650 30,700 31,600 657
2013/04/26 32,850 32,850 30,300 31,100 821
2013/04/25 33,000 33,250 32,550 32,700 535
2013/04/24 32,100 33,300 32,000 33,100 680
2013/04/23 31,950 32,100 31,600 31,800 296
2013/04/22 31,700 32,000 31,200 31,800 425
2013/04/19 31,300 31,350 30,850 31,000 289
2013/04/18 30,350 31,600 30,150 30,850 702
2013/04/17 29,970 30,400 29,970 30,100 197
2013/04/16 30,000 30,400 29,900 29,960 430
2013/04/15 30,250 30,550 30,050 30,350 287
2013/04/12 30,000 30,300 29,990 30,250 277
2013/04/11 30,000 30,400 29,930 30,000 450
2013/04/10 30,400 30,400 29,870 30,100 282
2013/04/09 30,450 30,700 29,810 30,150 592
2013/04/08 30,500 30,950 29,800 30,750 440
2013/04/05 30,650 31,000 29,810 30,450 624
2013/04/04 28,100 30,500 28,100 30,200 548
2013/04/03 28,850 29,990 28,800 29,440 503
2013/04/02 28,500 29,400 27,640 28,800 585
2013/04/01 30,700 30,700 29,100 29,570 1,457
2013/03/29 30,350 31,000 30,000 30,650 422
2013/03/28 31,000 31,400 30,050 31,050 856
2013/03/27 32,500 32,550 31,100 31,400 522
2013/03/26 33,600 33,650 32,550 32,600 658
2013/03/25 33,100 33,600 32,000 33,350 819
2013/03/22 32,200 33,450 31,500 33,100 897
2013/03/21 31,650 32,250 31,500 32,150 806
2013/03/19 32,500 32,700 32,050 32,050 626
2013/03/18 32,850 32,900 31,850 32,100 624
2013/03/15 33,200 33,200 32,600 32,850 429
2013/03/14 32,300 33,300 32,300 32,700 521
2013/03/13 32,400 32,700 32,200 32,200 322
2013/03/12 32,700 32,700 32,100 32,350 514
2013/03/11 32,200 32,650 31,600 32,450 718
2013/03/08 32,200 32,700 31,250 31,950 1,054
2013/03/07 33,000 33,050 31,850 32,100 769
2013/03/06 32,900 33,250 32,050 33,100 1,054
2013/03/05 34,650 34,800 32,000 32,900 1,779
2013/03/04 34,050 34,600 33,000 33,250 3,391
2013/03/01 35,500 38,000 34,600 34,750 9,589
2013/02/28 31,400 34,000 31,050 34,000 3,632
2013/02/27 27,000 29,390 26,800 29,000 2,077
2013/02/26 26,000 26,770 25,980 26,520 295
2013/02/25 26,100 26,400 25,800 26,310 474
2013/02/22 26,000 26,100 25,530 25,660 299
2013/02/21 25,940 26,000 25,500 25,660 143
2013/02/20 25,050 26,000 25,050 25,440 250
2013/02/19 24,660 24,800 24,600 24,730 269
2013/02/18 24,550 24,670 24,380 24,670 303
2013/02/15 25,210 25,230 23,380 24,550 1,074
2013/02/14 25,220 25,590 25,200 25,250 298
2013/02/13 25,700 25,700 25,160 25,300 236
2013/02/12 26,100 26,190 25,710 25,710 266
2013/02/08 25,660 26,100 25,330 25,960 317
2013/02/07 25,200 25,720 25,200 25,650 492
2013/02/06 25,660 26,000 25,510 25,640 321
2013/02/05 25,500 26,190 25,500 25,600 265
2013/02/04 25,510 26,340 25,500 26,030 364
2013/02/01 26,000 26,000 25,270 25,500 401
2013/01/31 25,890 26,280 25,500 26,070 436
2013/01/30 25,970 26,300 25,880 26,300 299
2013/01/29 25,490 26,380 25,360 25,890 301
2013/01/28 26,100 26,100 25,000 25,300 472
2013/01/25 26,160 26,250 25,710 25,950 296
2013/01/24 25,840 25,870 25,500 25,710 304
2013/01/23 25,630 26,300 25,600 25,840 261
2013/01/22 25,100 26,000 25,000 25,570 435
2013/01/21 25,000 25,380 25,000 25,130 200
2013/01/18 25,190 25,190 24,000 25,020 290
2013/01/17 24,900 25,000 24,300 24,980 216
2013/01/16 25,000 25,030 24,850 24,940 166
2013/01/15 24,700 25,500 24,680 24,740 386
2013/01/11 24,800 24,940 24,670 24,690 228
2013/01/10 24,300 24,650 24,280 24,580 221
2013/01/09 24,240 24,590 24,220 24,440 124
2013/01/08 24,300 24,800 24,300 24,440 466
2013/01/07 23,510 24,800 23,510 24,200 635
2013/01/04 22,900 23,800 22,700 23,470 634

このページの先頭へ