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

サイバーセキュリティクラウド(4493)の株価時系列情報

サイバーセキュリティクラウド(4493)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 1,763 1,764 1,688 1,699 219,500
2021/12/29 1,769 1,819 1,728 1,791 145,200
2021/12/28 1,744 1,774 1,701 1,758 240,700
2021/12/27 1,755 1,755 1,688 1,688 135,700
2021/12/24 1,780 1,822 1,752 1,755 130,200
2021/12/23 1,808 1,835 1,768 1,780 91,300
2021/12/22 1,736 1,810 1,736 1,800 123,500
2021/12/21 1,750 1,765 1,715 1,726 123,400
2021/12/20 1,752 1,830 1,748 1,755 104,000
2021/12/17 1,806 1,814 1,751 1,770 108,000
2021/12/16 1,900 1,914 1,836 1,849 71,200
2021/12/15 1,820 1,888 1,811 1,855 84,800
2021/12/14 1,888 1,890 1,806 1,836 127,400
2021/12/13 1,930 1,966 1,890 1,909 75,900
2021/12/10 1,966 1,973 1,906 1,917 76,100
2021/12/09 2,021 2,038 1,966 1,973 91,800
2021/12/08 2,055 2,081 2,029 2,029 55,600
2021/12/07 1,951 2,029 1,925 2,009 114,600
2021/12/06 1,956 1,986 1,908 1,913 149,200
2021/12/03 1,913 1,984 1,899 1,974 173,800
2021/12/02 1,985 2,000 1,885 1,913 250,600
2021/12/01 2,090 2,108 2,028 2,058 241,500
2021/11/30 2,197 2,239 2,089 2,103 195,600
2021/11/29 2,237 2,297 2,152 2,171 270,000
2021/11/26 2,495 2,496 2,309 2,337 245,000
2021/11/25 2,594 2,620 2,491 2,492 154,200
2021/11/24 2,663 2,681 2,591 2,609 110,200
2021/11/22 2,600 2,735 2,599 2,713 146,100
2021/11/19 2,600 2,644 2,556 2,589 79,200
2021/11/18 2,712 2,715 2,592 2,600 140,700
2021/11/17 2,755 2,809 2,708 2,734 135,300
2021/11/16 2,650 2,780 2,608 2,750 172,300
2021/11/15 2,560 2,725 2,559 2,649 155,500
2021/11/12 2,642 2,710 2,592 2,682 204,300
2021/11/11 2,571 2,610 2,503 2,592 91,100
2021/11/10 2,532 2,629 2,532 2,618 70,100
2021/11/09 2,650 2,704 2,544 2,558 117,200
2021/11/08 2,601 2,700 2,574 2,646 124,000
2021/11/05 2,547 2,555 2,492 2,553 86,100
2021/11/04 2,534 2,582 2,491 2,546 71,900
2021/11/02 2,497 2,544 2,483 2,499 66,100
2021/11/01 2,532 2,532 2,473 2,497 81,800
2021/10/29 2,547 2,548 2,496 2,513 74,800
2021/10/28 2,512 2,546 2,489 2,546 60,400
2021/10/27 2,551 2,570 2,512 2,528 55,800
2021/10/26 2,550 2,620 2,550 2,586 39,400
2021/10/25 2,560 2,578 2,502 2,553 53,900
2021/10/22 2,615 2,648 2,570 2,579 45,300
2021/10/21 2,652 2,677 2,612 2,619 44,400
2021/10/20 2,707 2,729 2,677 2,677 26,300
2021/10/19 2,673 2,706 2,670 2,700 31,000
2021/10/18 2,720 2,720 2,642 2,653 54,300
2021/10/15 2,685 2,737 2,679 2,711 52,400
2021/10/14 2,671 2,720 2,627 2,689 70,600
2021/10/13 2,673 2,678 2,613 2,621 61,300
2021/10/12 2,739 2,739 2,663 2,665 66,500
2021/10/11 2,731 2,769 2,660 2,767 66,100
2021/10/08 2,712 2,737 2,650 2,733 65,000
2021/10/07 2,650 2,730 2,626 2,671 96,800
2021/10/06 2,620 2,694 2,566 2,578 97,300
2021/10/05 2,610 2,640 2,523 2,583 143,300
2021/10/04 2,789 2,789 2,651 2,651 119,500
2021/10/01 2,690 2,789 2,690 2,739 145,100
2021/09/30 2,815 2,826 2,683 2,717 117,500
2021/09/29 2,759 2,795 2,702 2,792 125,800
2021/09/28 2,894 2,907 2,779 2,801 198,800
2021/09/27 2,848 2,918 2,791 2,894 413,000
2021/09/24 2,820 2,838 2,736 2,770 152,800
2021/09/22 2,916 2,920 2,774 2,784 143,200
2021/09/21 2,835 2,945 2,835 2,917 95,300
2021/09/17 3,050 3,095 3,005 3,005 62,700
2021/09/16 3,160 3,160 2,999 3,050 97,800
2021/09/15 3,085 3,240 3,085 3,130 119,500
2021/09/14 3,230 3,235 3,080 3,120 147,700
2021/09/13 3,090 3,290 3,010 3,245 249,000
2021/09/10 3,050 3,120 2,996 3,065 165,400
2021/09/09 2,987 3,055 2,931 3,010 71,200
2021/09/08 2,983 3,020 2,983 2,986 28,400
2021/09/07 3,040 3,040 2,985 3,015 52,700
2021/09/06 3,135 3,135 2,994 3,035 71,400
2021/09/03 2,980 3,060 2,960 3,035 59,400
2021/09/02 3,055 3,145 2,975 2,980 91,600
2021/09/01 3,035 3,055 2,980 3,020 66,900
2021/08/31 2,959 3,095 2,935 3,065 107,200
2021/08/30 2,870 2,970 2,840 2,959 95,100
2021/08/27 3,020 3,055 2,865 2,885 133,400
2021/08/26 3,120 3,195 2,936 3,000 343,100
2021/08/25 2,709 3,150 2,680 3,110 598,100
2021/08/24 2,636 2,695 2,635 2,670 77,900
2021/08/23 2,562 2,626 2,542 2,610 45,400
2021/08/20 2,513 2,675 2,500 2,562 79,400
2021/08/19 2,435 2,543 2,435 2,500 44,700
2021/08/18 2,401 2,509 2,332 2,485 95,500
2021/08/17 2,525 2,569 2,450 2,456 93,800
2021/08/16 2,644 2,646 2,512 2,558 128,400
2021/08/13 2,701 2,719 2,635 2,668 78,500
2021/08/12 2,793 2,793 2,702 2,725 39,400
2021/08/11 2,732 2,783 2,725 2,775 41,300
2021/08/10 2,666 2,732 2,650 2,725 40,900
2021/08/06 2,626 2,686 2,620 2,655 36,700
2021/08/05 2,619 2,678 2,612 2,625 37,100
2021/08/04 2,752 2,763 2,610 2,624 122,500
2021/08/03 2,755 2,830 2,755 2,765 36,600
2021/08/02 2,770 2,813 2,727 2,805 57,500
2021/07/30 2,861 2,870 2,773 2,777 102,400
2021/07/29 2,855 2,914 2,850 2,889 62,200
2021/07/28 2,923 2,927 2,816 2,828 121,700
2021/07/27 2,999 3,000 2,935 2,945 38,800
2021/07/26 2,965 3,030 2,935 2,986 88,700
2021/07/21 2,950 2,988 2,911 2,928 44,100
2021/07/20 2,871 2,943 2,870 2,943 44,400
2021/07/19 2,890 2,939 2,870 2,912 51,000
2021/07/16 2,868 2,889 2,839 2,884 44,500
2021/07/15 2,940 2,947 2,879 2,880 66,900
2021/07/14 2,940 2,969 2,920 2,927 68,700
2021/07/13 2,970 2,987 2,940 2,940 52,800
2021/07/12 2,960 3,005 2,960 2,980 50,900
2021/07/09 2,880 2,960 2,849 2,957 101,100
2021/07/08 3,000 3,020 2,925 2,938 97,400
2021/07/07 3,040 3,080 2,995 3,005 62,600
2021/07/06 3,050 3,125 3,045 3,055 49,800
2021/07/05 3,070 3,080 3,005 3,070 61,000
2021/07/02 2,973 3,060 2,933 3,050 95,500
2021/07/01 3,080 3,085 2,985 2,995 90,100
2021/06/30 3,135 3,145 3,065 3,070 49,400
2021/06/29 3,160 3,190 3,090 3,135 55,100
2021/06/28 3,175 3,210 3,130 3,140 47,100
2021/06/25 3,100 3,185 3,100 3,145 57,700
2021/06/24 3,085 3,155 3,050 3,075 67,900
2021/06/23 3,165 3,165 3,100 3,100 51,800
2021/06/22 3,235 3,235 3,165 3,170 63,800
2021/06/21 3,100 3,215 3,090 3,145 85,700
2021/06/18 3,290 3,310 3,160 3,190 94,000
2021/06/17 3,260 3,285 3,205 3,280 48,300
2021/06/16 3,305 3,340 3,275 3,300 58,600
2021/06/15 3,275 3,400 3,275 3,370 117,900
2021/06/14 3,285 3,290 3,215 3,255 77,200
2021/06/11 3,400 3,420 3,280 3,305 103,700
2021/06/10 3,530 3,535 3,380 3,385 134,100
2021/06/09 3,585 3,630 3,460 3,500 188,800
2021/06/08 3,440 3,570 3,385 3,550 388,700
2021/06/07 3,175 3,405 3,120 3,360 317,400
2021/06/04 3,110 3,135 3,010 3,035 120,700
2021/06/03 3,215 3,235 3,115 3,150 141,400
2021/06/02 3,420 3,520 3,200 3,200 397,100
2021/06/01 3,670 3,725 3,335 3,380 1,700,500
2021/05/31 3,080 3,400 3,065 3,400 531,200
2021/05/28 2,888 2,923 2,865 2,898 44,400
2021/05/27 2,939 2,939 2,863 2,880 62,600
2021/05/26 2,990 2,990 2,920 2,927 48,400
2021/05/25 2,970 2,999 2,965 2,999 43,200
2021/05/24 3,000 3,040 2,945 2,962 61,900
2021/05/21 2,951 3,015 2,945 2,971 94,300
2021/05/20 2,941 2,971 2,910 2,937 67,100
2021/05/19 2,835 2,960 2,808 2,938 116,200
2021/05/18 2,781 2,867 2,755 2,862 106,400
2021/05/17 2,911 2,965 2,775 2,800 159,400
2021/05/14 2,970 2,984 2,904 2,910 158,000
2021/05/13 2,811 2,970 2,750 2,930 132,800
2021/05/12 2,926 2,973 2,856 2,898 99,900
2021/05/11 3,030 3,055 2,890 2,902 150,000
2021/05/10 2,975 3,040 2,966 3,020 52,600
2021/05/07 2,993 3,030 2,942 2,975 88,400
2021/05/06 3,100 3,115 2,941 2,950 194,800
2021/04/30 3,190 3,205 3,100 3,105 100,400
2021/04/28 3,295 3,300 3,185 3,190 59,200
2021/04/27 3,290 3,340 3,250 3,290 37,200
2021/04/26 3,205 3,295 3,150 3,295 52,800
2021/04/23 3,125 3,230 3,090 3,215 78,200
2021/04/22 3,200 3,220 3,140 3,150 72,100
2021/04/21 3,255 3,260 3,150 3,150 106,700
2021/04/20 3,400 3,400 3,315 3,315 77,600
2021/04/19 3,400 3,445 3,380 3,400 49,100
2021/04/16 3,450 3,475 3,385 3,410 47,900
2021/04/15 3,455 3,480 3,415 3,430 60,800
2021/04/14 3,455 3,540 3,420 3,490 111,200
2021/04/13 3,370 3,460 3,345 3,420 49,900
2021/04/12 3,360 3,450 3,320 3,370 49,500
2021/04/09 3,330 3,410 3,270 3,325 108,800
2021/04/08 3,400 3,410 3,310 3,315 57,500
2021/04/07 3,380 3,435 3,350 3,400 47,700
2021/04/06 3,500 3,500 3,360 3,395 65,400
2021/04/05 3,530 3,540 3,415 3,475 69,200
2021/04/02 3,630 3,640 3,465 3,480 115,500
2021/04/01 3,495 3,660 3,495 3,560 163,100
2021/03/31 3,345 3,465 3,300 3,465 79,900
2021/03/30 3,395 3,425 3,330 3,360 68,800
2021/03/29 3,415 3,460 3,320 3,345 98,200
2021/03/26 3,280 3,345 3,240 3,345 61,000
2021/03/25 3,215 3,270 3,190 3,260 45,900
2021/03/24 3,335 3,380 3,180 3,180 127,400
2021/03/23 3,400 3,470 3,355 3,355 98,400
2021/03/22 3,330 3,410 3,325 3,380 89,700
2021/03/19 3,340 3,350 3,270 3,280 80,600
2021/03/18 3,285 3,360 3,260 3,340 106,000
2021/03/17 3,210 3,255 3,175 3,230 45,500
2021/03/16 3,185 3,290 3,185 3,210 68,100
2021/03/15 3,255 3,270 3,155 3,160 78,400
2021/03/12 3,280 3,330 3,235 3,235 106,800
2021/03/11 3,180 3,295 3,175 3,200 102,800
2021/03/10 3,215 3,275 3,120 3,175 111,000
2021/03/09 3,110 3,165 3,050 3,145 78,100
2021/03/08 3,250 3,335 3,115 3,125 88,300
2021/03/05 3,300 3,315 3,150 3,235 108,600
2021/03/04 3,285 3,360 3,270 3,340 98,200
2021/03/03 3,415 3,425 3,300 3,305 60,000
2021/03/02 3,520 3,550 3,390 3,405 58,900
2021/03/01 3,410 3,520 3,370 3,510 44,200
2021/02/26 3,325 3,445 3,285 3,390 105,000
2021/02/25 3,570 3,590 3,465 3,465 83,900
2021/02/24 3,580 3,670 3,495 3,500 71,400
2021/02/22 3,510 3,655 3,490 3,580 81,500
2021/02/19 3,505 3,545 3,370 3,480 132,100
2021/02/18 3,650 3,680 3,545 3,550 101,600
2021/02/17 3,735 3,750 3,650 3,650 101,700
2021/02/16 3,815 3,830 3,720 3,785 102,500
2021/02/15 3,910 3,910 3,775 3,810 127,700
2021/02/12 3,860 3,880 3,750 3,810 119,200
2021/02/10 3,790 3,920 3,790 3,900 68,500
2021/02/09 3,900 3,900 3,770 3,805 59,000
2021/02/08 3,865 3,910 3,760 3,875 81,800
2021/02/05 3,910 3,910 3,830 3,865 43,500
2021/02/04 3,930 3,930 3,830 3,880 36,500
2021/02/03 3,920 3,955 3,885 3,900 47,700
2021/02/02 3,880 3,900 3,775 3,885 53,400
2021/02/01 3,605 3,865 3,605 3,825 65,300
2021/01/29 3,915 3,955 3,650 3,700 155,900
2021/01/28 3,975 3,975 3,870 3,870 137,600
2021/01/27 4,120 4,140 4,010 4,045 70,300
2021/01/26 4,135 4,160 4,055 4,105 120,600
2021/01/25 4,115 4,145 4,060 4,105 102,200
2021/01/22 4,015 4,110 3,970 4,065 140,900
2021/01/21 3,900 4,045 3,860 4,010 168,000
2021/01/20 3,960 4,025 3,850 3,910 105,400
2021/01/19 3,975 3,985 3,805 3,925 121,700
2021/01/18 3,815 3,975 3,750 3,955 123,700
2021/01/15 3,925 3,930 3,750 3,840 160,300
2021/01/14 4,100 4,125 3,830 3,930 240,900
2021/01/13 4,190 4,190 4,030 4,090 196,900
2021/01/12 3,975 4,240 3,975 4,105 565,300
2021/01/08 3,695 3,940 3,670 3,920 318,000
2021/01/07 3,890 3,890 3,620 3,665 254,700
2021/01/06 3,560 3,950 3,560 3,750 428,100
2021/01/05 3,465 3,600 3,420 3,575 160,300
2021/01/04 3,430 3,475 3,275 3,465 97,100

このページの先頭へ