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
2023/12/29 2,187 2,209 2,162 2,185 60,900
2023/12/28 2,157 2,200 2,097 2,192 86,700
2023/12/27 2,093 2,180 2,063 2,169 176,200
2023/12/26 2,045 2,102 2,038 2,078 107,200
2023/12/25 2,050 2,075 2,011 2,014 66,200
2023/12/22 2,060 2,085 2,034 2,052 69,700
2023/12/21 2,030 2,076 2,030 2,042 83,300
2023/12/20 2,030 2,110 2,024 2,046 142,100
2023/12/19 1,910 2,013 1,906 2,007 91,600
2023/12/18 1,930 1,961 1,899 1,916 63,300
2023/12/15 1,945 1,989 1,906 1,936 144,800
2023/12/14 1,975 2,038 1,947 1,956 128,100
2023/12/13 1,891 1,959 1,891 1,937 105,000
2023/12/12 1,972 1,980 1,882 1,893 155,800
2023/12/11 1,971 2,040 1,955 1,968 85,500
2023/12/08 1,993 2,009 1,963 1,971 100,000
2023/12/07 2,030 2,030 1,984 2,006 135,200
2023/12/06 2,090 2,107 2,044 2,068 127,700
2023/12/05 2,164 2,179 2,077 2,080 149,800
2023/12/04 2,216 2,240 2,105 2,203 112,100
2023/12/01 2,219 2,225 2,136 2,166 118,000
2023/11/30 2,305 2,314 2,193 2,225 229,200
2023/11/29 2,078 2,205 2,074 2,205 202,700
2023/11/28 2,075 2,075 2,024 2,040 52,300
2023/11/27 2,120 2,150 2,072 2,075 75,500
2023/11/24 2,121 2,129 2,105 2,108 51,000
2023/11/22 2,186 2,186 2,085 2,116 98,600
2023/11/21 2,140 2,188 2,100 2,169 77,400
2023/11/20 2,059 2,171 2,055 2,144 157,600
2023/11/17 2,141 2,142 2,056 2,060 167,400
2023/11/16 2,242 2,245 2,154 2,160 97,400
2023/11/15 2,210 2,309 2,210 2,258 233,700
2023/11/14 2,174 2,180 2,080 2,110 158,400
2023/11/13 2,177 2,177 2,135 2,153 47,500
2023/11/10 2,164 2,166 2,115 2,155 38,000
2023/11/09 2,146 2,179 2,121 2,164 54,100
2023/11/08 2,164 2,185 2,138 2,171 81,200
2023/11/07 2,173 2,177 2,119 2,125 36,500
2023/11/06 2,178 2,179 2,139 2,154 73,900
2023/11/02 2,057 2,092 2,031 2,062 63,300
2023/11/01 2,037 2,054 1,993 2,011 32,200
2023/10/31 1,969 2,035 1,961 2,018 64,300
2023/10/30 1,950 1,996 1,950 1,983 29,400
2023/10/27 1,999 2,005 1,955 1,967 63,000
2023/10/26 2,022 2,067 2,002 2,003 60,100
2023/10/25 2,041 2,096 2,034 2,072 68,700
2023/10/24 1,950 2,054 1,925 2,054 103,700
2023/10/23 1,977 1,996 1,946 1,954 73,400
2023/10/20 2,010 2,029 1,976 2,024 75,800
2023/10/19 2,028 2,047 2,005 2,020 63,000
2023/10/18 2,045 2,076 2,030 2,069 42,500
2023/10/17 2,080 2,105 2,047 2,050 42,900
2023/10/16 2,070 2,081 2,050 2,068 57,200
2023/10/13 2,151 2,151 2,104 2,106 51,300
2023/10/12 2,161 2,170 2,094 2,170 51,600
2023/10/11 2,152 2,177 2,107 2,132 34,000
2023/10/10 2,168 2,168 2,126 2,150 45,900
2023/10/06 2,113 2,137 2,073 2,106 50,200
2023/10/05 2,072 2,150 2,072 2,141 40,800
2023/10/04 2,037 2,118 2,037 2,060 96,100
2023/10/03 2,233 2,243 2,120 2,120 111,000
2023/10/02 2,355 2,378 2,243 2,243 139,200
2023/09/29 2,286 2,314 2,258 2,280 28,600
2023/09/28 2,307 2,339 2,270 2,286 50,300
2023/09/27 2,235 2,295 2,225 2,290 39,700
2023/09/26 2,322 2,322 2,229 2,232 49,500
2023/09/25 2,277 2,316 2,259 2,304 30,500
2023/09/22 2,197 2,298 2,160 2,280 82,700
2023/09/21 2,240 2,280 2,213 2,231 45,700
2023/09/20 2,256 2,306 2,256 2,266 31,900
2023/09/19 2,297 2,297 2,223 2,256 54,000
2023/09/15 2,261 2,299 2,240 2,283 66,000
2023/09/14 2,267 2,300 2,234 2,244 74,300
2023/09/13 2,320 2,323 2,271 2,279 67,700
2023/09/12 2,350 2,370 2,311 2,325 43,400
2023/09/11 2,404 2,405 2,316 2,328 69,900
2023/09/08 2,372 2,405 2,354 2,404 43,500
2023/09/07 2,484 2,484 2,375 2,399 108,100
2023/09/06 2,581 2,585 2,460 2,484 187,300
2023/09/05 2,380 2,540 2,369 2,507 233,800
2023/09/04 2,345 2,353 2,288 2,295 74,300
2023/09/01 2,350 2,373 2,338 2,345 33,900
2023/08/31 2,365 2,375 2,332 2,360 38,600
2023/08/30 2,430 2,430 2,355 2,359 58,700
2023/08/29 2,386 2,436 2,370 2,398 80,400
2023/08/28 2,417 2,465 2,358 2,384 59,300
2023/08/25 2,355 2,450 2,350 2,416 81,100
2023/08/24 2,498 2,520 2,402 2,406 75,000
2023/08/23 2,395 2,492 2,377 2,490 100,700
2023/08/22 2,420 2,496 2,372 2,425 149,900
2023/08/21 2,222 2,370 2,215 2,370 106,700
2023/08/18 2,228 2,279 2,202 2,257 93,500
2023/08/17 2,280 2,294 2,180 2,261 192,000
2023/08/16 2,277 2,380 2,261 2,308 142,000
2023/08/15 2,387 2,417 2,241 2,315 418,500
2023/08/14 2,700 2,709 2,604 2,637 138,100
2023/08/10 2,732 2,732 2,664 2,708 70,000
2023/08/09 2,660 2,716 2,660 2,704 48,400
2023/08/08 2,793 2,796 2,624 2,654 107,100
2023/08/07 2,728 2,769 2,680 2,756 42,500
2023/08/04 2,720 2,768 2,685 2,745 30,100
2023/08/03 2,704 2,756 2,660 2,720 51,300
2023/08/02 2,780 2,849 2,730 2,742 73,500
2023/08/01 2,784 2,823 2,727 2,788 79,300
2023/07/31 2,691 2,775 2,680 2,775 126,200
2023/07/28 2,610 2,655 2,571 2,625 109,700
2023/07/27 2,621 2,648 2,596 2,648 26,900
2023/07/26 2,605 2,628 2,581 2,623 43,500
2023/07/25 2,670 2,673 2,603 2,620 65,000
2023/07/24 2,650 2,712 2,630 2,688 63,300
2023/07/21 2,649 2,656 2,602 2,631 97,400
2023/07/20 2,746 2,746 2,676 2,685 67,000
2023/07/19 2,785 2,786 2,733 2,746 38,700
2023/07/18 2,772 2,806 2,723 2,761 53,400
2023/07/14 2,822 2,864 2,759 2,772 64,500
2023/07/13 2,785 2,844 2,751 2,833 81,200
2023/07/12 2,915 2,922 2,766 2,779 123,800
2023/07/11 2,900 2,983 2,900 2,915 55,800
2023/07/10 2,915 2,970 2,881 2,881 60,700
2023/07/07 2,900 3,010 2,870 2,953 107,800
2023/07/06 3,030 3,070 2,939 2,963 128,600
2023/07/05 3,075 3,115 3,035 3,070 53,800
2023/07/04 3,075 3,155 3,050 3,115 59,600
2023/07/03 3,100 3,135 3,060 3,105 70,400
2023/06/30 3,120 3,165 2,980 3,105 100,800
2023/06/29 3,065 3,125 3,020 3,060 116,300
2023/06/28 3,015 3,055 2,962 3,005 135,200
2023/06/27 2,911 2,978 2,851 2,913 130,400
2023/06/26 2,980 3,010 2,909 2,967 168,300
2023/06/23 3,200 3,225 2,950 3,050 243,400
2023/06/22 3,170 3,225 3,115 3,130 178,300
2023/06/21 3,280 3,285 3,130 3,205 230,100
2023/06/20 3,400 3,400 3,250 3,335 185,500
2023/06/19 3,435 3,450 3,330 3,350 278,700
2023/06/16 3,140 3,300 3,070 3,295 279,900
2023/06/15 3,045 3,090 2,965 3,040 169,100
2023/06/14 3,115 3,120 2,965 3,020 250,800
2023/06/13 3,120 3,245 3,100 3,150 313,900
2023/06/12 2,980 3,050 2,939 3,040 267,900
2023/06/09 2,790 2,940 2,731 2,884 230,900
2023/06/08 2,750 2,806 2,704 2,754 140,900
2023/06/07 2,865 2,875 2,754 2,815 208,900
2023/06/06 2,719 2,891 2,708 2,771 388,100
2023/06/05 2,550 2,664 2,503 2,645 223,800
2023/06/02 2,560 2,572 2,506 2,550 103,500
2023/06/01 2,518 2,552 2,432 2,540 124,000
2023/05/31 2,500 2,525 2,454 2,499 142,800
2023/05/30 2,341 2,537 2,340 2,493 283,700
2023/05/29 2,323 2,375 2,296 2,321 82,800
2023/05/26 2,300 2,334 2,255 2,273 63,400
2023/05/25 2,315 2,395 2,290 2,304 65,700
2023/05/24 2,272 2,399 2,243 2,320 132,700
2023/05/23 2,351 2,358 2,233 2,263 104,700
2023/05/22 2,287 2,340 2,229 2,308 127,600
2023/05/19 2,340 2,400 2,300 2,328 129,300
2023/05/18 2,359 2,447 2,330 2,344 194,000
2023/05/17 2,201 2,418 2,196 2,344 343,600
2023/05/16 2,248 2,334 2,130 2,213 449,200
2023/05/15 2,087 2,310 2,036 2,294 1,133,000
2023/05/12 1,863 1,930 1,850 1,917 119,300
2023/05/11 1,835 1,882 1,833 1,850 48,900
2023/05/10 1,870 1,874 1,832 1,841 50,500
2023/05/09 1,849 1,890 1,843 1,874 98,800
2023/05/08 1,810 1,842 1,791 1,842 51,600
2023/05/02 1,805 1,815 1,770 1,805 81,800
2023/05/01 1,830 1,839 1,792 1,806 56,900
2023/04/28 1,846 1,861 1,790 1,825 79,500
2023/04/27 1,826 1,858 1,815 1,825 38,300
2023/04/26 1,806 1,849 1,803 1,833 69,800
2023/04/25 1,904 1,907 1,860 1,860 37,800
2023/04/24 1,906 1,938 1,869 1,904 70,000
2023/04/21 1,973 1,974 1,893 1,899 108,100
2023/04/20 2,003 2,027 1,985 1,999 41,700
2023/04/19 2,025 2,025 1,975 2,018 54,700
2023/04/18 2,000 2,028 1,976 2,027 66,300
2023/04/17 1,991 2,000 1,974 2,000 32,900
2023/04/14 1,950 2,011 1,950 2,000 78,500
2023/04/13 1,933 1,955 1,909 1,943 30,300
2023/04/12 1,938 1,949 1,886 1,932 84,500
2023/04/11 1,935 1,979 1,935 1,971 26,500
2023/04/10 1,976 1,976 1,922 1,939 45,200
2023/04/07 1,997 2,028 1,939 1,947 43,100
2023/04/06 1,985 2,006 1,953 1,969 63,500
2023/04/05 2,024 2,041 2,000 2,009 40,200
2023/04/04 2,059 2,069 2,010 2,048 59,900
2023/04/03 1,979 2,060 1,976 2,057 162,200
2023/03/31 1,980 2,000 1,920 1,939 57,700
2023/03/30 2,009 2,025 1,953 1,980 53,800
2023/03/29 1,939 2,006 1,917 1,998 67,900
2023/03/28 1,987 1,987 1,910 1,940 87,200
2023/03/27 2,012 2,015 1,951 1,982 81,000
2023/03/24 1,950 2,017 1,942 1,998 230,700
2023/03/23 1,900 1,944 1,875 1,942 50,800
2023/03/22 1,945 1,960 1,912 1,922 81,300
2023/03/20 1,946 1,947 1,850 1,880 140,700
2023/03/17 1,850 1,970 1,820 1,968 164,700
2023/03/16 1,886 1,930 1,808 1,810 146,800
2023/03/15 1,851 1,959 1,845 1,920 235,600
2023/03/14 1,869 1,872 1,795 1,820 101,700
2023/03/13 1,794 1,924 1,794 1,903 235,700
2023/03/10 1,879 1,908 1,830 1,834 135,600
2023/03/09 1,810 1,893 1,786 1,885 170,200
2023/03/08 1,795 1,803 1,762 1,800 72,800
2023/03/07 1,743 1,827 1,731 1,810 206,100
2023/03/06 1,717 1,749 1,710 1,744 96,600
2023/03/03 1,691 1,718 1,691 1,713 85,000
2023/03/02 1,695 1,701 1,666 1,691 80,500
2023/03/01 1,697 1,722 1,689 1,704 64,300
2023/02/28 1,711 1,722 1,679 1,709 145,700
2023/02/27 1,781 1,796 1,710 1,710 150,300
2023/02/24 1,792 1,808 1,768 1,808 88,200
2023/02/22 1,753 1,789 1,734 1,782 102,100
2023/02/21 1,773 1,808 1,754 1,764 71,200
2023/02/20 1,778 1,778 1,745 1,772 64,200
2023/02/17 1,840 1,840 1,776 1,782 102,400
2023/02/16 1,889 1,890 1,821 1,851 105,100
2023/02/15 1,881 1,947 1,876 1,895 373,000
2023/02/14 1,769 1,804 1,761 1,801 54,800
2023/02/13 1,791 1,791 1,745 1,750 49,300
2023/02/10 1,806 1,806 1,767 1,782 73,800
2023/02/09 1,800 1,834 1,793 1,823 46,600
2023/02/08 1,807 1,828 1,800 1,820 32,100
2023/02/07 1,827 1,847 1,801 1,815 28,200
2023/02/06 1,844 1,846 1,800 1,827 45,500
2023/02/03 1,820 1,836 1,801 1,812 33,900
2023/02/02 1,807 1,821 1,791 1,805 50,400
2023/02/01 1,831 1,833 1,783 1,804 48,200
2023/01/31 1,813 1,837 1,778 1,822 50,500
2023/01/30 1,815 1,845 1,800 1,812 45,300
2023/01/27 1,832 1,883 1,818 1,823 50,600
2023/01/26 1,847 1,860 1,805 1,831 44,000
2023/01/25 1,832 1,850 1,820 1,839 36,500
2023/01/24 1,853 1,859 1,802 1,830 92,900
2023/01/23 1,805 1,860 1,795 1,856 121,100
2023/01/20 1,781 1,783 1,751 1,776 66,700
2023/01/19 1,796 1,825 1,773 1,794 43,400
2023/01/18 1,733 1,835 1,730 1,817 89,700
2023/01/17 1,791 1,791 1,736 1,757 83,600
2023/01/16 1,778 1,823 1,767 1,790 44,800
2023/01/13 1,811 1,827 1,785 1,792 52,700
2023/01/12 1,840 1,844 1,774 1,811 77,400
2023/01/11 1,775 1,824 1,770 1,818 76,900
2023/01/10 1,740 1,769 1,696 1,755 101,600
2023/01/06 1,662 1,747 1,648 1,708 124,300
2023/01/05 1,681 1,725 1,681 1,702 100,400
2023/01/04 1,710 1,740 1,679 1,681 106,100

このページの先頭へ