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
2021/12/30 692 711 690 711 117,900
2021/12/29 681 700 680 700 169,200
2021/12/28 704 710 689 698 240,700
2021/12/27 702 705 697 702 121,600
2021/12/24 714 715 700 704 109,700
2021/12/23 719 719 711 711 60,300
2021/12/22 708 719 708 717 121,400
2021/12/21 706 711 699 708 117,800
2021/12/20 715 717 694 696 262,100
2021/12/17 721 725 713 716 158,900
2021/12/16 736 739 726 729 139,300
2021/12/15 726 733 718 725 213,500
2021/12/14 747 751 726 732 269,900
2021/12/13 725 763 722 754 574,800
2021/12/10 726 726 709 710 157,000
2021/12/09 720 728 717 724 143,900
2021/12/08 730 734 715 718 120,400
2021/12/07 706 721 704 721 119,500
2021/12/06 697 705 694 700 128,500
2021/12/03 670 700 670 696 131,600
2021/12/02 678 687 665 671 134,300
2021/12/01 680 689 667 682 308,800
2021/11/30 694 706 682 682 267,100
2021/11/29 698 712 684 689 265,300
2021/11/26 715 716 700 707 182,600
2021/11/25 733 736 717 718 104,200
2021/11/24 745 759 721 722 274,300
2021/11/22 724 742 718 741 248,600
2021/11/19 721 725 704 717 270,700
2021/11/18 730 730 711 722 260,600
2021/11/17 750 761 735 735 348,400
2021/11/16 736 745 730 744 264,800
2021/11/15 715 730 713 728 345,400
2021/11/12 699 709 695 705 228,300
2021/11/11 694 708 689 691 198,000
2021/11/10 685 702 683 701 178,100
2021/11/09 695 700 684 688 222,500
2021/11/08 689 709 677 697 533,600
2021/11/05 656 687 655 683 378,800
2021/11/04 656 683 616 666 1,070,100
2021/11/02 649 657 643 654 236,300
2021/11/01 644 645 637 644 170,100
2021/10/29 638 640 632 635 82,700
2021/10/28 626 637 624 637 112,500
2021/10/27 636 636 626 631 55,800
2021/10/26 632 634 628 634 66,800
2021/10/25 620 628 616 625 147,700
2021/10/22 627 633 620 628 89,400
2021/10/21 630 634 621 627 149,400
2021/10/20 635 642 630 634 112,900
2021/10/19 621 627 619 627 230,300
2021/10/18 634 640 621 625 153,700
2021/10/15 625 635 623 635 68,500
2021/10/14 620 626 618 626 113,600
2021/10/13 636 637 617 618 272,900
2021/10/12 639 639 635 636 57,300
2021/10/11 635 642 632 641 97,300
2021/10/08 629 642 628 633 122,800
2021/10/07 623 628 618 621 106,700
2021/10/06 627 633 612 620 153,300
2021/10/05 621 625 604 623 244,000
2021/10/04 647 659 620 627 402,200
2021/10/01 645 649 639 645 167,500
2021/09/30 652 654 644 646 117,800
2021/09/29 640 653 639 651 152,000
2021/09/28 649 649 641 646 126,400
2021/09/27 648 650 636 649 282,300
2021/09/24 649 654 645 650 237,400
2021/09/22 646 649 638 640 263,100
2021/09/21 653 658 648 649 324,700
2021/09/17 670 677 662 677 205,700
2021/09/16 695 697 672 678 268,900
2021/09/15 709 710 697 700 94,300
2021/09/14 713 716 702 709 100,100
2021/09/13 708 712 702 712 106,900
2021/09/10 700 709 696 709 141,200
2021/09/09 699 702 695 700 83,600
2021/09/08 699 705 693 705 87,200
2021/09/07 705 711 699 700 98,200
2021/09/06 702 706 698 704 84,600
2021/09/03 696 704 694 699 57,000
2021/09/02 702 704 690 695 96,300
2021/09/01 697 705 691 704 95,100
2021/08/31 692 699 692 695 62,700
2021/08/30 679 692 677 692 99,800
2021/08/27 679 679 668 677 46,200
2021/08/26 674 679 671 679 36,300
2021/08/25 670 678 669 674 86,000
2021/08/24 661 668 654 668 133,200
2021/08/23 656 664 650 656 113,600
2021/08/20 662 666 645 647 176,400
2021/08/19 682 682 660 660 132,700
2021/08/18 673 685 670 685 95,600
2021/08/17 690 700 676 680 148,000
2021/08/16 682 692 680 688 136,100
2021/08/13 677 684 674 682 68,600
2021/08/12 672 682 671 682 79,400
2021/08/11 677 677 660 672 121,300
2021/08/10 659 677 652 677 197,100
2021/08/06 673 676 657 664 296,900
2021/08/05 678 690 673 679 80,700
2021/08/04 685 730 673 677 289,500
2021/08/03 690 694 679 687 66,400
2021/08/02 681 688 676 688 87,300
2021/07/30 700 703 670 676 283,900
2021/07/29 685 717 682 704 336,700
2021/07/28 695 695 683 684 44,400
2021/07/27 695 697 693 697 43,500
2021/07/26 696 696 691 694 45,300
2021/07/21 691 691 683 686 46,000
2021/07/20 693 693 682 683 49,900
2021/07/19 689 702 684 694 166,300
2021/07/16 699 699 691 691 61,500
2021/07/15 718 718 699 700 108,700
2021/07/14 705 720 705 713 108,800
2021/07/13 690 707 689 706 116,500
2021/07/12 690 699 687 687 88,800
2021/07/09 675 687 672 687 117,100
2021/07/08 694 695 683 683 106,600
2021/07/07 688 698 687 694 108,700
2021/07/06 684 688 679 688 124,300
2021/07/05 696 696 682 686 181,200
2021/07/02 701 704 693 695 268,200
2021/07/01 720 720 699 700 219,800
2021/06/30 733 740 720 720 110,100
2021/06/29 723 737 722 730 136,400
2021/06/28 748 749 730 743 298,100
2021/06/25 820 820 712 748 946,600
2021/06/24 807 820 806 816 34,100
2021/06/23 817 822 804 806 47,400
2021/06/22 806 821 806 817 37,300
2021/06/21 810 812 801 801 45,200
2021/06/18 836 836 815 815 56,000
2021/06/17 832 839 832 836 27,600
2021/06/16 822 840 820 838 49,300
2021/06/15 829 833 824 825 23,400
2021/06/14 829 831 824 830 34,400
2021/06/11 825 833 822 823 60,600
2021/06/10 823 829 819 823 32,100
2021/06/09 813 834 813 826 106,000
2021/06/08 816 818 811 814 32,800
2021/06/07 811 818 811 813 25,400
2021/06/04 821 821 808 810 40,900
2021/06/03 806 822 806 821 89,600
2021/06/02 800 806 793 805 86,300
2021/06/01 804 807 797 799 64,500
2021/05/31 815 815 801 804 59,700
2021/05/28 811 815 806 814 48,900
2021/05/27 806 818 806 812 52,800
2021/05/26 820 820 806 809 46,800
2021/05/25 832 832 820 823 47,300
2021/05/24 833 834 826 827 16,700
2021/05/21 825 838 825 834 43,700
2021/05/20 817 837 814 822 116,700
2021/05/19 821 824 814 817 45,000
2021/05/18 811 821 810 820 35,100
2021/05/17 829 837 810 814 44,400
2021/05/14 815 825 810 820 47,900
2021/05/13 810 819 803 804 60,800
2021/05/12 829 836 816 822 82,800
2021/05/11 834 838 826 830 96,400
2021/05/10 841 844 834 836 67,200
2021/05/07 831 853 816 840 177,700
2021/05/06 855 907 833 844 330,500
2021/04/30 850 855 848 853 52,300
2021/04/28 856 859 849 854 66,600
2021/04/27 874 881 859 859 56,800
2021/04/26 872 878 866 874 42,300
2021/04/23 890 894 876 876 48,800
2021/04/22 892 901 889 895 59,600
2021/04/21 888 894 880 881 93,200
2021/04/20 905 909 892 903 99,000
2021/04/19 923 926 912 915 59,300
2021/04/16 918 927 915 918 85,800
2021/04/15 906 922 904 918 170,500
2021/04/14 902 906 899 903 56,000
2021/04/13 903 908 899 905 58,900
2021/04/12 906 906 898 903 54,000
2021/04/09 897 908 893 903 105,400
2021/04/08 883 896 879 893 93,900
2021/04/07 892 892 876 885 126,500
2021/04/06 895 904 892 897 172,100
2021/04/05 891 905 888 892 200,500
2021/04/02 883 886 876 880 65,300
2021/04/01 887 891 879 882 107,400
2021/03/31 869 898 868 876 244,500
2021/03/30 875 880 868 868 95,100
2021/03/29 884 886 864 875 134,700
2021/03/26 859 878 851 875 104,000
2021/03/25 854 861 842 852 111,200
2021/03/24 865 870 855 857 218,300
2021/03/23 883 890 865 865 110,500
2021/03/22 876 889 876 882 194,000
2021/03/19 880 886 871 885 98,600
2021/03/18 886 897 883 887 205,000
2021/03/17 879 879 865 875 83,900
2021/03/16 872 881 867 879 124,000
2021/03/15 860 871 853 868 140,100
2021/03/12 857 858 846 853 124,100
2021/03/11 835 854 828 849 149,600
2021/03/10 841 841 825 826 141,900
2021/03/09 818 823 804 823 168,800
2021/03/08 809 816 798 815 149,500
2021/03/05 792 799 773 799 122,500
2021/03/04 795 798 784 795 115,300
2021/03/03 812 814 798 801 117,100
2021/03/02 822 825 805 811 104,300
2021/03/01 822 824 808 815 95,300
2021/02/26 817 828 806 810 161,200
2021/02/25 844 846 821 824 123,200
2021/02/24 860 860 821 826 284,500
2021/02/22 858 865 855 856 66,900
2021/02/19 859 861 848 852 159,300
2021/02/18 896 896 864 864 191,500
2021/02/17 917 920 897 898 171,200
2021/02/16 925 929 918 919 110,800
2021/02/15 914 938 903 930 186,700
2021/02/12 920 936 890 911 399,200
2021/02/10 1,002 1,008 920 927 636,400
2021/02/09 984 995 972 995 98,100
2021/02/08 980 987 972 985 78,500
2021/02/05 975 977 967 974 62,400
2021/02/04 988 993 973 973 53,700
2021/02/03 996 1,002 988 994 84,600
2021/02/02 964 988 962 988 92,800
2021/02/01 951 965 941 962 82,000
2021/01/29 972 983 941 942 155,400
2021/01/28 957 980 955 972 157,400
2021/01/27 974 996 973 979 177,200
2021/01/26 981 988 973 976 103,100
2021/01/25 997 998 984 987 87,100
2021/01/22 1,003 1,006 994 997 112,900
2021/01/21 987 1,011 984 1,010 178,700
2021/01/20 980 988 978 983 66,100
2021/01/19 972 989 970 980 121,100
2021/01/18 965 983 958 976 136,000
2021/01/15 969 975 956 971 121,000
2021/01/14 961 976 955 969 203,700
2021/01/13 964 970 960 966 98,600
2021/01/12 970 976 959 968 156,800
2021/01/08 985 987 974 976 142,000
2021/01/07 998 1,000 974 978 224,800
2021/01/06 1,005 1,035 993 996 316,300
2021/01/05 986 1,010 970 1,005 234,800
2021/01/04 967 1,005 956 999 451,400

このページの先頭へ