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
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
2023/04/17 857 857 842 844 32,800
2023/04/14 845 852 845 848 35,900
2023/04/13 849 849 843 844 29,200
2023/04/12 859 860 847 848 51,300
2023/04/11 861 863 846 851 37,400
2023/04/10 854 864 851 860 34,900
2023/04/07 872 872 853 854 19,500
2023/04/06 863 863 850 858 58,400
2023/04/05 869 870 862 862 35,800
2023/04/04 891 891 873 878 62,500
2023/04/03 899 899 885 890 30,400
2023/03/31 890 897 881 887 35,000
2023/03/30 890 897 880 886 30,000
2023/03/29 872 895 872 892 54,900
2023/03/28 874 875 867 871 29,200
2023/03/27 878 878 865 869 37,200
2023/03/24 871 875 861 870 32,500
2023/03/23 887 887 866 870 54,000
2023/03/22 890 899 886 887 29,000
2023/03/20 904 904 874 875 45,200
2023/03/17 901 912 899 907 30,800
2023/03/16 897 907 892 897 45,200
2023/03/15 913 923 907 912 39,100
2023/03/14 925 925 905 911 39,700
2023/03/13 930 940 921 937 56,400
2023/03/10 955 956 943 945 59,900
2023/03/09 941 961 938 960 67,300
2023/03/08 923 939 919 938 41,400
2023/03/07 925 927 916 923 45,900
2023/03/06 941 943 923 925 38,900
2023/03/03 943 945 933 938 38,500
2023/03/02 960 962 942 943 30,000
2023/03/01 953 964 952 959 31,000
2023/02/28 952 961 951 953 31,800
2023/02/27 951 960 950 955 24,800
2023/02/24 965 965 949 950 33,900
2023/02/22 970 974 958 959 65,500
2023/02/21 978 987 971 975 40,100
2023/02/20 985 988 978 980 33,700
2023/02/17 997 997 980 985 54,800
2023/02/16 1,012 1,027 1,000 1,003 50,100
2023/02/15 1,050 1,050 1,022 1,022 42,500
2023/02/14 1,010 1,064 1,009 1,046 109,100
2023/02/13 993 1,004 988 1,000 52,500
2023/02/10 979 1,010 978 996 96,300
2023/02/09 985 1,007 980 992 75,000
2023/02/08 985 991 981 990 45,700
2023/02/07 990 1,005 988 992 46,600
2023/02/06 991 995 977 988 41,000
2023/02/03 1,017 1,019 985 989 49,100
2023/02/02 999 1,025 997 1,017 212,000
2023/02/01 986 998 984 995 66,300
2023/01/31 985 990 981 989 58,400
2023/01/30 993 996 980 985 51,000
2023/01/27 980 995 980 993 59,700
2023/01/26 986 989 976 980 28,600
2023/01/25 985 992 985 985 33,500
2023/01/24 986 996 973 985 64,300
2023/01/23 991 991 972 981 67,600
2023/01/20 963 991 963 985 89,700
2023/01/19 979 983 964 967 41,500
2023/01/18 973 989 967 985 75,800
2023/01/17 966 970 957 958 24,400
2023/01/16 966 979 964 966 31,800
2023/01/13 985 989 974 976 60,500
2023/01/12 986 989 976 986 39,700
2023/01/11 955 985 955 985 74,600
2023/01/10 963 967 954 956 32,400
2023/01/06 944 962 937 962 61,700
2023/01/05 947 952 935 952 63,100
2023/01/04 973 973 949 952 62,800

このページの先頭へ