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
2020/12/30 942 957 921 949 202,700
2020/12/29 933 962 916 947 246,100
2020/12/28 960 963 939 946 119,600
2020/12/25 971 972 945 957 120,700
2020/12/24 953 968 946 967 148,100
2020/12/23 920 956 920 953 213,700
2020/12/22 945 950 915 921 324,400
2020/12/21 965 976 961 963 120,800
2020/12/18 973 994 965 968 156,600
2020/12/17 988 991 967 971 285,700
2020/12/16 1,000 1,000 972 976 239,600
2020/12/15 1,031 1,037 988 996 406,900
2020/12/14 1,030 1,038 1,015 1,022 351,600
2020/12/11 1,030 1,047 1,019 1,037 362,600
2020/12/10 1,017 1,041 1,003 1,018 436,800
2020/12/09 996 1,021 992 1,018 501,000
2020/12/08 945 990 939 985 455,500
2020/12/07 1,005 1,038 958 960 975,700
2020/12/04 959 984 954 978 285,000
2020/12/03 946 971 938 965 213,600
2020/12/02 971 984 942 947 314,600
2020/12/01 971 980 962 963 239,100
2020/11/30 971 986 963 968 297,600
2020/11/27 968 980 948 957 306,400
2020/11/26 915 957 915 956 252,600
2020/11/25 912 937 911 920 407,000
2020/11/24 896 903 878 890 217,900
2020/11/20 871 886 865 885 126,300
2020/11/19 854 868 846 861 110,000
2020/11/18 834 864 834 856 170,700
2020/11/17 866 866 833 839 175,700
2020/11/16 843 862 837 857 126,400
2020/11/13 843 843 823 833 213,000
2020/11/12 850 864 843 850 123,500
2020/11/11 855 855 835 842 186,600
2020/11/10 888 888 851 858 183,700
2020/11/09 889 892 877 888 162,800
2020/11/06 882 911 878 879 276,300
2020/11/05 906 906 861 874 369,600
2020/11/04 864 934 861 906 582,900
2020/11/02 879 888 843 855 318,600
2020/10/30 900 916 877 883 225,300
2020/10/29 900 910 886 900 181,600
2020/10/28 916 920 903 914 128,700
2020/10/27 899 923 890 922 185,100
2020/10/26 953 955 921 923 156,800
2020/10/23 958 958 913 940 221,200
2020/10/22 972 976 938 949 201,500
2020/10/21 966 998 966 973 217,800
2020/10/20 954 977 950 968 153,500
2020/10/19 955 964 934 959 269,900
2020/10/16 967 975 945 955 280,200
2020/10/15 978 987 962 967 299,400
2020/10/14 965 990 959 985 432,800
2020/10/13 935 985 928 954 566,000
2020/10/12 919 936 910 932 242,300
2020/10/09 915 924 898 916 238,200
2020/10/08 897 913 894 909 235,300
2020/10/07 866 894 861 892 169,600
2020/10/06 891 891 871 872 96,800
2020/10/05 866 894 866 887 102,200
2020/10/02 884 892 856 865 219,100
2020/09/30 898 902 881 884 129,400
2020/09/29 888 900 885 898 126,700
2020/09/28 895 907 876 892 318,200
2020/09/25 870 892 858 881 312,000
2020/09/24 880 886 844 852 246,700
2020/09/23 900 915 885 887 297,500
2020/09/18 875 898 866 898 324,900
2020/09/17 857 867 847 865 122,300
2020/09/16 855 878 846 847 135,800
2020/09/15 826 851 817 851 142,000
2020/09/14 838 838 821 825 107,000
2020/09/11 826 840 816 832 172,800
2020/09/10 849 849 808 818 222,800
2020/09/09 837 841 821 834 234,800
2020/09/08 855 868 846 856 151,800
2020/09/07 870 870 836 850 250,700
2020/09/04 848 877 843 873 278,900
2020/09/03 840 888 833 878 458,400
2020/09/02 810 839 800 828 273,500
2020/09/01 801 809 794 806 151,100
2020/08/31 779 807 778 796 243,000
2020/08/28 773 779 768 772 239,800
2020/08/27 778 778 768 772 122,500
2020/08/26 770 776 765 771 87,800
2020/08/25 779 783 766 771 103,400
2020/08/24 771 780 765 769 96,900
2020/08/21 765 775 757 770 146,200
2020/08/20 773 773 755 760 128,100
2020/08/19 770 779 770 773 108,600
2020/08/18 781 793 771 774 182,300
2020/08/17 768 790 764 788 253,900
2020/08/14 752 765 746 762 97,700
2020/08/13 764 770 753 754 92,900
2020/08/12 759 768 745 764 163,400
2020/08/11 762 774 760 766 236,800
2020/08/07 750 773 748 762 294,800
2020/08/06 750 779 737 756 1,040,400
2020/08/05 672 771 663 771 311,100
2020/08/04 655 676 655 671 159,500
2020/08/03 639 653 639 645 72,900
2020/07/31 653 653 628 629 129,000
2020/07/30 651 659 649 658 70,300
2020/07/29 655 665 651 652 65,300
2020/07/28 669 676 662 664 74,000
2020/07/27 654 666 651 666 61,600
2020/07/22 660 664 650 661 83,400
2020/07/21 654 669 654 667 102,000
2020/07/20 647 653 637 648 74,400
2020/07/17 648 649 636 645 84,000
2020/07/16 664 669 642 642 87,800
2020/07/15 654 660 646 660 68,100
2020/07/14 647 649 636 647 109,600
2020/07/13 643 658 640 657 75,600
2020/07/10 650 660 637 639 139,400
2020/07/09 680 680 655 656 79,100
2020/07/08 670 685 657 670 116,200
2020/07/07 680 682 653 671 135,600
2020/07/06 653 680 653 672 102,000
2020/07/03 641 655 638 655 114,700
2020/07/02 656 663 626 634 210,700
2020/07/01 667 677 653 654 95,100
2020/06/30 686 686 659 668 141,900
2020/06/29 688 692 673 677 162,000
2020/06/26 708 715 692 703 178,900
2020/06/25 713 713 700 704 188,200
2020/06/24 720 736 715 716 478,400
2020/06/23 704 708 690 701 182,200
2020/06/22 693 705 684 699 153,000
2020/06/19 670 691 667 689 116,100
2020/06/18 675 675 661 670 89,300
2020/06/17 677 677 666 673 96,200
2020/06/16 665 681 665 677 114,000
2020/06/15 673 677 646 646 166,600
2020/06/12 657 677 652 672 204,900
2020/06/11 703 714 687 692 244,700
2020/06/10 694 708 693 703 120,800
2020/06/09 707 711 685 696 164,200
2020/06/08 710 710 695 703 242,100
2020/06/05 722 726 685 706 395,800
2020/06/04 703 752 697 717 937,500
2020/06/03 687 687 674 679 132,700
2020/06/02 683 686 676 681 123,600
2020/06/01 680 683 670 682 121,600
2020/05/29 676 685 674 676 122,700
2020/05/28 685 685 667 675 120,500
2020/05/27 681 681 671 676 127,700
2020/05/26 695 701 678 685 134,000
2020/05/25 678 690 671 689 120,700
2020/05/22 679 683 660 666 155,900
2020/05/21 690 691 676 678 86,200
2020/05/20 676 690 673 686 104,600
2020/05/19 682 688 668 674 113,400
2020/05/18 685 686 663 672 147,500
2020/05/15 666 683 660 682 137,900
2020/05/14 705 705 661 661 231,300
2020/05/13 691 706 684 703 118,400
2020/05/12 686 700 682 696 165,000
2020/05/11 668 687 668 679 160,700
2020/05/08 660 663 640 661 232,700
2020/05/07 643 673 615 644 787,800
2020/05/01 627 627 611 623 127,300
2020/04/30 644 646 629 629 141,900
2020/04/28 626 633 614 633 91,900
2020/04/27 625 635 619 623 102,600
2020/04/24 608 619 607 617 82,700
2020/04/23 606 618 605 610 88,500
2020/04/22 607 607 588 593 128,200
2020/04/21 630 630 605 612 123,300
2020/04/20 618 632 614 630 105,700
2020/04/17 627 634 618 621 153,900
2020/04/16 611 626 610 622 145,500
2020/04/15 612 635 600 623 401,500
2020/04/14 580 595 573 592 159,000
2020/04/13 575 587 573 579 153,000
2020/04/10 576 585 549 581 224,300
2020/04/09 550 575 550 569 227,800
2020/04/08 547 555 525 547 221,600
2020/04/07 550 565 535 548 224,400
2020/04/06 503 547 503 540 156,100
2020/04/03 539 549 505 512 122,900
2020/04/02 524 549 524 538 126,500
2020/04/01 550 567 538 544 129,700
2020/03/31 566 587 554 560 257,500
2020/03/30 567 581 547 564 195,100
2020/03/27 571 604 571 597 373,600
2020/03/26 546 575 535 556 370,700
2020/03/25 575 575 542 566 337,500
2020/03/24 508 534 501 525 339,000
2020/03/23 460 487 459 484 306,300
2020/03/19 471 483 438 458 375,500
2020/03/18 495 505 455 455 428,100
2020/03/17 460 491 450 487 442,200
2020/03/16 492 508 469 472 308,300
2020/03/13 470 492 451 476 343,700
2020/03/12 536 557 517 524 351,200
2020/03/11 601 602 559 561 226,900
2020/03/10 560 598 531 591 377,200
2020/03/09 608 610 570 578 448,000
2020/03/06 650 655 623 628 243,000
2020/03/05 687 690 662 662 254,600
2020/03/04 665 685 662 672 233,200
2020/03/03 709 713 671 674 269,100
2020/03/02 644 701 643 687 400,800
2020/02/28 650 683 649 652 455,400
2020/02/27 725 731 694 701 278,800
2020/02/26 730 739 717 734 272,300
2020/02/25 714 751 712 739 210,100
2020/02/21 769 777 763 771 179,000
2020/02/20 790 794 772 778 167,900
2020/02/19 766 792 766 785 164,400
2020/02/18 776 778 765 770 293,800
2020/02/17 791 795 777 779 339,400
2020/02/14 811 819 803 806 180,600
2020/02/13 835 843 820 822 188,700
2020/02/12 824 835 820 826 212,400
2020/02/10 810 835 805 820 385,200
2020/02/07 830 840 791 818 753,400
2020/02/06 930 930 837 850 1,425,800
2020/02/05 933 943 920 923 462,900
2020/02/04 884 915 879 909 313,800
2020/02/03 850 886 845 880 255,600
2020/01/31 875 904 875 889 314,900
2020/01/30 910 913 870 882 537,100
2020/01/29 927 928 902 905 337,900
2020/01/28 907 931 906 928 247,300
2020/01/27 914 929 910 920 256,300
2020/01/24 940 940 928 932 212,300
2020/01/23 932 943 916 941 354,000
2020/01/22 931 948 925 932 371,900
2020/01/21 938 941 923 931 307,900
2020/01/20 936 944 929 941 347,700
2020/01/17 929 947 915 933 666,000
2020/01/16 920 926 912 923 278,800
2020/01/15 930 930 906 917 384,600
2020/01/14 921 940 909 936 897,000
2020/01/10 907 924 901 919 603,000
2020/01/09 893 919 888 909 702,700
2020/01/08 866 889 848 878 633,000
2020/01/07 856 880 856 873 327,500
2020/01/06 843 864 841 857 234,500

このページの先頭へ