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 |
---|---|---|---|---|---|
2019/12/30 | 862 | 867 | 851 | 855 | 173,600 |
2019/12/27 | 851 | 872 | 833 | 859 | 489,700 |
2019/12/26 | 861 | 876 | 859 | 867 | 411,300 |
2019/12/25 | 865 | 868 | 860 | 862 | 282,800 |
2019/12/24 | 858 | 867 | 842 | 860 | 478,500 |
2019/12/23 | 887 | 887 | 854 | 856 | 432,000 |
2019/12/20 | 868 | 894 | 866 | 887 | 597,400 |
2019/12/19 | 869 | 878 | 861 | 868 | 373,300 |
2019/12/18 | 874 | 880 | 855 | 874 | 705,300 |
2019/12/17 | 826 | 882 | 823 | 874 | 1,159,200 |
2019/12/16 | 824 | 824 | 803 | 811 | 429,700 |
2019/12/13 | 837 | 840 | 823 | 827 | 507,800 |
2019/12/12 | 850 | 852 | 805 | 824 | 790,300 |
2019/12/11 | 820 | 856 | 818 | 836 | 678,500 |
2019/12/10 | 783 | 820 | 782 | 813 | 425,500 |
2019/12/09 | 805 | 809 | 785 | 789 | 298,100 |
2019/12/06 | 802 | 809 | 793 | 803 | 392,200 |
2019/12/05 | 809 | 821 | 797 | 805 | 584,800 |
2019/12/04 | 784 | 802 | 781 | 800 | 216,200 |
2019/12/03 | 777 | 789 | 761 | 789 | 243,400 |
2019/12/02 | 788 | 797 | 781 | 784 | 179,900 |
2019/11/29 | 797 | 801 | 786 | 792 | 193,200 |
2019/11/28 | 798 | 804 | 789 | 793 | 297,400 |
2019/11/27 | 775 | 798 | 774 | 794 | 401,600 |
2019/11/26 | 783 | 789 | 774 | 774 | 413,000 |
2019/11/25 | 784 | 785 | 767 | 779 | 357,300 |
2019/11/22 | 763 | 787 | 754 | 777 | 692,600 |
2019/11/21 | 740 | 757 | 733 | 754 | 467,900 |
2019/11/20 | 728 | 744 | 726 | 737 | 258,300 |
2019/11/19 | 724 | 730 | 718 | 728 | 223,200 |
2019/11/18 | 725 | 731 | 718 | 725 | 271,500 |
2019/11/15 | 718 | 730 | 718 | 720 | 182,900 |
2019/11/14 | 737 | 737 | 717 | 725 | 311,200 |
2019/11/13 | 743 | 747 | 736 | 736 | 176,700 |
2019/11/12 | 738 | 744 | 731 | 742 | 191,200 |
2019/11/11 | 726 | 745 | 726 | 736 | 351,300 |
2019/11/08 | 712 | 736 | 710 | 722 | 495,500 |
2019/11/07 | 730 | 731 | 701 | 711 | 839,300 |
2019/11/06 | 728 | 750 | 717 | 733 | 1,028,500 |
2019/11/05 | 722 | 739 | 715 | 720 | 341,200 |
2019/11/01 | 710 | 720 | 703 | 717 | 282,900 |
2019/10/31 | 725 | 735 | 708 | 712 | 372,200 |
2019/10/30 | 716 | 725 | 705 | 710 | 406,700 |
2019/10/29 | 733 | 734 | 712 | 718 | 613,000 |
2019/10/28 | 764 | 765 | 722 | 724 | 1,258,800 |
2019/10/25 | 730 | 792 | 722 | 779 | 2,968,800 |
2019/10/24 | 694 | 701 | 692 | 695 | 163,300 |
2019/10/23 | 693 | 693 | 682 | 692 | 107,400 |
2019/10/21 | 686 | 694 | 678 | 688 | 141,900 |
2019/10/18 | 704 | 711 | 686 | 691 | 180,100 |
2019/10/17 | 695 | 712 | 688 | 708 | 173,000 |
2019/10/16 | 713 | 720 | 690 | 697 | 199,900 |
2019/10/15 | 700 | 712 | 699 | 704 | 123,800 |
2019/10/11 | 701 | 704 | 693 | 695 | 136,400 |
2019/10/10 | 717 | 717 | 699 | 703 | 198,200 |
2019/10/09 | 710 | 720 | 696 | 710 | 252,300 |
2019/10/08 | 739 | 739 | 715 | 716 | 363,200 |
2019/10/07 | 738 | 759 | 722 | 745 | 768,100 |
2019/10/04 | 672 | 764 | 672 | 735 | 1,913,800 |
2019/10/03 | 659 | 671 | 658 | 670 | 114,500 |
2019/10/02 | 664 | 673 | 657 | 669 | 158,500 |
2019/10/01 | 668 | 677 | 656 | 668 | 193,600 |
2019/09/30 | 676 | 683 | 668 | 670 | 167,600 |
2019/09/27 | 680 | 687 | 672 | 679 | 238,100 |
2019/09/26 | 694 | 700 | 676 | 678 | 216,600 |
2019/09/25 | 681 | 695 | 681 | 693 | 242,900 |
2019/09/24 | 655 | 683 | 655 | 681 | 276,800 |
2019/09/20 | 648 | 667 | 642 | 654 | 305,500 |
2019/09/19 | 631 | 644 | 629 | 638 | 233,400 |
2019/09/18 | 622 | 624 | 612 | 618 | 111,600 |
2019/09/17 | 606 | 631 | 606 | 622 | 140,800 |
2019/09/13 | 614 | 614 | 603 | 607 | 157,500 |
2019/09/12 | 621 | 625 | 613 | 615 | 118,000 |
2019/09/11 | 612 | 627 | 608 | 620 | 205,100 |
2019/09/10 | 621 | 621 | 609 | 610 | 122,700 |
2019/09/09 | 606 | 621 | 603 | 617 | 121,500 |
2019/09/06 | 608 | 613 | 600 | 603 | 157,500 |
2019/09/05 | 579 | 609 | 577 | 604 | 327,700 |
2019/09/04 | 566 | 575 | 565 | 569 | 144,800 |
2019/09/03 | 546 | 567 | 546 | 566 | 143,100 |
2019/09/02 | 547 | 553 | 545 | 549 | 64,700 |
2019/08/30 | 546 | 560 | 545 | 547 | 189,000 |
2019/08/29 | 551 | 557 | 536 | 538 | 165,700 |
2019/08/28 | 556 | 558 | 548 | 550 | 90,000 |
2019/08/27 | 557 | 560 | 556 | 559 | 114,300 |
2019/08/26 | 565 | 565 | 554 | 555 | 154,700 |
2019/08/23 | 574 | 580 | 572 | 575 | 55,900 |
2019/08/22 | 593 | 593 | 570 | 574 | 143,500 |
2019/08/21 | 591 | 594 | 582 | 585 | 97,200 |
2019/08/20 | 593 | 595 | 584 | 593 | 131,700 |
2019/08/19 | 599 | 605 | 589 | 593 | 132,900 |
2019/08/16 | 608 | 610 | 597 | 597 | 150,000 |
2019/08/15 | 608 | 615 | 607 | 610 | 96,500 |
2019/08/14 | 626 | 632 | 615 | 622 | 132,200 |
2019/08/13 | 607 | 625 | 606 | 619 | 128,400 |
2019/08/09 | 630 | 639 | 615 | 617 | 172,800 |
2019/08/08 | 605 | 630 | 593 | 625 | 470,100 |
2019/08/07 | 616 | 678 | 590 | 595 | 1,703,900 |
2019/08/06 | 603 | 612 | 598 | 611 | 190,200 |
2019/08/05 | 639 | 641 | 615 | 624 | 231,300 |
2019/08/02 | 650 | 657 | 642 | 647 | 190,200 |
2019/08/01 | 670 | 672 | 656 | 667 | 136,100 |
2019/07/31 | 678 | 683 | 674 | 679 | 65,500 |
2019/07/30 | 685 | 687 | 672 | 680 | 257,600 |
2019/07/29 | 671 | 683 | 667 | 680 | 145,400 |
2019/07/26 | 655 | 681 | 655 | 667 | 279,700 |
2019/07/25 | 674 | 674 | 655 | 656 | 132,700 |
2019/07/24 | 668 | 671 | 664 | 670 | 99,500 |
2019/07/23 | 684 | 685 | 667 | 667 | 136,900 |
2019/07/22 | 689 | 701 | 683 | 686 | 274,000 |
2019/07/19 | 669 | 690 | 669 | 686 | 301,600 |
2019/07/18 | 665 | 672 | 653 | 659 | 193,500 |
2019/07/17 | 675 | 675 | 661 | 667 | 188,000 |
2019/07/16 | 655 | 678 | 649 | 675 | 230,300 |
2019/07/12 | 655 | 660 | 651 | 653 | 167,800 |
2019/07/11 | 641 | 654 | 641 | 653 | 76,900 |
2019/07/10 | 645 | 647 | 636 | 641 | 118,800 |
2019/07/09 | 649 | 655 | 646 | 651 | 81,000 |
2019/07/08 | 644 | 656 | 642 | 647 | 119,500 |
2019/07/05 | 656 | 656 | 640 | 643 | 116,400 |
2019/07/04 | 655 | 658 | 650 | 658 | 138,800 |
2019/07/03 | 633 | 650 | 633 | 649 | 192,700 |
2019/07/02 | 623 | 639 | 621 | 638 | 81,900 |
2019/07/01 | 623 | 627 | 619 | 625 | 114,400 |
2019/06/28 | 614 | 628 | 614 | 615 | 160,600 |
2019/06/27 | 618 | 620 | 610 | 614 | 107,200 |
2019/06/26 | 608 | 626 | 607 | 613 | 228,500 |
2019/06/25 | 617 | 622 | 614 | 617 | 212,500 |
2019/06/24 | 626 | 626 | 614 | 620 | 125,300 |
2019/06/21 | 639 | 641 | 627 | 630 | 116,900 |
2019/06/20 | 641 | 644 | 632 | 639 | 83,300 |
2019/06/19 | 636 | 642 | 627 | 640 | 220,700 |
2019/06/18 | 651 | 651 | 626 | 628 | 174,700 |
2019/06/17 | 651 | 662 | 648 | 655 | 232,300 |
2019/06/14 | 630 | 652 | 627 | 651 | 212,100 |
2019/06/13 | 631 | 639 | 617 | 624 | 395,700 |
2019/06/12 | 667 | 667 | 638 | 639 | 533,000 |
2019/06/11 | 674 | 680 | 669 | 672 | 148,600 |
2019/06/10 | 662 | 676 | 655 | 674 | 246,400 |
2019/06/07 | 650 | 657 | 643 | 657 | 188,300 |
2019/06/06 | 651 | 657 | 643 | 650 | 189,100 |
2019/06/05 | 663 | 672 | 647 | 650 | 258,500 |
2019/06/04 | 650 | 656 | 641 | 656 | 187,600 |
2019/06/03 | 641 | 648 | 634 | 646 | 211,300 |
2019/05/31 | 662 | 664 | 652 | 660 | 172,300 |
2019/05/30 | 657 | 667 | 651 | 666 | 193,700 |
2019/05/29 | 664 | 674 | 653 | 661 | 209,100 |
2019/05/28 | 686 | 687 | 671 | 672 | 282,000 |
2019/05/27 | 674 | 699 | 663 | 692 | 373,700 |
2019/05/24 | 666 | 675 | 661 | 674 | 312,000 |
2019/05/23 | 678 | 681 | 664 | 675 | 173,500 |
2019/05/22 | 703 | 703 | 667 | 680 | 552,700 |
2019/05/21 | 700 | 702 | 676 | 698 | 539,200 |
2019/05/20 | 689 | 723 | 689 | 710 | 1,133,700 |
2019/05/17 | 646 | 682 | 644 | 680 | 573,200 |
2019/05/16 | 640 | 650 | 635 | 640 | 462,300 |
2019/05/15 | 638 | 655 | 628 | 639 | 437,600 |
2019/05/14 | 620 | 642 | 615 | 639 | 478,500 |
2019/05/13 | 657 | 665 | 636 | 640 | 1,143,200 |
2019/05/10 | 680 | 700 | 633 | 667 | 2,650,200 |
2019/05/09 | 532 | 631 | 513 | 631 | 434,600 |
2019/05/08 | 535 | 539 | 530 | 531 | 100,000 |
2019/05/07 | 542 | 550 | 538 | 539 | 78,400 |
2019/04/26 | 540 | 550 | 533 | 547 | 75,100 |
2019/04/25 | 548 | 549 | 540 | 541 | 112,800 |
2019/04/24 | 545 | 553 | 541 | 543 | 74,900 |
2019/04/23 | 541 | 548 | 534 | 544 | 82,800 |
2019/04/22 | 549 | 553 | 543 | 543 | 34,700 |
2019/04/19 | 557 | 557 | 546 | 550 | 52,900 |
2019/04/18 | 568 | 568 | 546 | 547 | 65,200 |
2019/04/17 | 562 | 567 | 558 | 563 | 46,400 |
2019/04/16 | 557 | 567 | 556 | 563 | 51,400 |
2019/04/15 | 559 | 562 | 550 | 561 | 84,300 |
2019/04/12 | 552 | 555 | 544 | 550 | 48,900 |
2019/04/11 | 555 | 562 | 550 | 551 | 51,600 |
2019/04/10 | 560 | 561 | 554 | 556 | 93,400 |
2019/04/09 | 565 | 574 | 562 | 565 | 72,300 |
2019/04/08 | 562 | 572 | 562 | 569 | 58,000 |
2019/04/05 | 570 | 573 | 561 | 563 | 101,000 |
2019/04/04 | 571 | 582 | 570 | 571 | 56,800 |
2019/04/03 | 569 | 579 | 568 | 575 | 52,100 |
2019/04/02 | 586 | 586 | 569 | 573 | 82,800 |
2019/04/01 | 569 | 587 | 569 | 580 | 112,700 |
2019/03/29 | 561 | 570 | 561 | 566 | 72,200 |
2019/03/28 | 564 | 564 | 554 | 558 | 124,900 |
2019/03/27 | 566 | 573 | 566 | 570 | 92,500 |
2019/03/26 | 551 | 565 | 551 | 565 | 99,600 |
2019/03/25 | 557 | 558 | 548 | 550 | 92,300 |
2019/03/22 | 570 | 570 | 563 | 567 | 64,200 |
2019/03/20 | 572 | 574 | 567 | 571 | 84,200 |
2019/03/19 | 585 | 585 | 569 | 573 | 71,100 |
2019/03/18 | 576 | 586 | 574 | 584 | 67,200 |
2019/03/15 | 575 | 598 | 573 | 573 | 205,700 |
2019/03/14 | 583 | 586 | 572 | 574 | 55,000 |
2019/03/13 | 595 | 595 | 580 | 584 | 70,900 |
2019/03/12 | 597 | 600 | 591 | 595 | 89,900 |
2019/03/11 | 584 | 588 | 573 | 587 | 81,100 |
2019/03/08 | 609 | 609 | 583 | 586 | 148,100 |
2019/03/07 | 625 | 625 | 609 | 613 | 196,200 |
2019/03/06 | 618 | 625 | 611 | 619 | 117,000 |
2019/03/05 | 621 | 628 | 617 | 623 | 78,300 |
2019/03/04 | 630 | 630 | 619 | 621 | 67,200 |
2019/03/01 | 630 | 632 | 624 | 628 | 76,300 |
2019/02/28 | 638 | 641 | 627 | 628 | 127,800 |
2019/02/27 | 624 | 648 | 616 | 642 | 295,100 |
2019/02/26 | 630 | 635 | 615 | 620 | 196,200 |
2019/02/25 | 601 | 637 | 599 | 610 | 272,400 |
2019/02/22 | 600 | 600 | 593 | 598 | 56,800 |
2019/02/21 | 600 | 609 | 598 | 602 | 98,600 |
2019/02/20 | 600 | 600 | 591 | 597 | 115,700 |
2019/02/19 | 599 | 609 | 596 | 601 | 79,800 |
2019/02/18 | 599 | 603 | 593 | 599 | 78,500 |
2019/02/15 | 599 | 599 | 585 | 593 | 127,300 |
2019/02/14 | 605 | 617 | 603 | 605 | 89,100 |
2019/02/13 | 620 | 620 | 595 | 602 | 143,300 |
2019/02/12 | 623 | 623 | 609 | 619 | 78,600 |
2019/02/08 | 622 | 642 | 612 | 615 | 246,800 |
2019/02/07 | 608 | 647 | 575 | 640 | 977,500 |
2019/02/06 | 613 | 613 | 601 | 607 | 96,700 |
2019/02/05 | 609 | 622 | 606 | 613 | 172,700 |
2019/02/04 | 571 | 604 | 570 | 603 | 152,900 |
2019/02/01 | 575 | 579 | 566 | 573 | 93,600 |
2019/01/31 | 557 | 573 | 557 | 573 | 79,600 |
2019/01/30 | 578 | 578 | 556 | 556 | 146,400 |
2019/01/29 | 578 | 582 | 567 | 575 | 174,200 |
2019/01/28 | 590 | 592 | 579 | 584 | 107,100 |
2019/01/25 | 593 | 609 | 585 | 588 | 202,500 |
2019/01/24 | 577 | 583 | 564 | 577 | 88,500 |
2019/01/23 | 567 | 583 | 563 | 571 | 146,200 |
2019/01/22 | 570 | 579 | 565 | 577 | 105,500 |
2019/01/21 | 586 | 587 | 572 | 573 | 104,100 |
2019/01/18 | 584 | 592 | 581 | 583 | 95,400 |
2019/01/17 | 575 | 580 | 566 | 577 | 126,700 |
2019/01/16 | 575 | 578 | 564 | 566 | 85,700 |
2019/01/15 | 558 | 570 | 552 | 569 | 94,000 |
2019/01/11 | 555 | 563 | 553 | 559 | 74,000 |
2019/01/10 | 549 | 559 | 544 | 553 | 137,400 |
2019/01/09 | 560 | 572 | 551 | 552 | 187,400 |
2019/01/08 | 570 | 573 | 562 | 562 | 181,500 |
2019/01/07 | 555 | 569 | 552 | 564 | 149,300 |
2019/01/04 | 523 | 546 | 515 | 543 | 185,700 |