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
2026/03/19 1,727 1,767 1,716 1,716 172,800
2026/03/18 1,760 1,770 1,747 1,765 106,000
2026/03/17 1,768 1,770 1,739 1,745 154,600
2026/03/16 1,780 1,788 1,746 1,768 209,500
2026/03/13 1,680 1,791 1,678 1,791 293,300
2026/03/12 1,705 1,723 1,682 1,699 205,400
2026/03/11 1,750 1,778 1,727 1,731 318,600
2026/03/10 1,641 1,708 1,628 1,702 289,800
2026/03/09 1,588 1,628 1,563 1,618 334,900
2026/03/06 1,566 1,655 1,560 1,655 280,600
2026/03/05 1,534 1,598 1,523 1,580 339,700
2026/03/04 1,500 1,525 1,448 1,471 332,600
2026/03/03 1,592 1,597 1,533 1,536 259,700
2026/03/02 1,615 1,636 1,592 1,604 208,300
2026/02/27 1,625 1,660 1,617 1,655 203,700
2026/02/26 1,567 1,619 1,559 1,600 229,000
2026/02/25 1,536 1,578 1,529 1,564 241,500
2026/02/24 1,588 1,600 1,505 1,523 727,400
2026/02/20 1,695 1,700 1,661 1,674 238,300
2026/02/19 1,760 1,760 1,693 1,710 264,100
2026/02/18 1,725 1,769 1,713 1,745 240,100
2026/02/17 1,714 1,715 1,666 1,705 220,500
2026/02/16 1,702 1,705 1,615 1,698 670,700
2026/02/13 1,795 1,801 1,705 1,707 425,400
2026/02/12 1,850 1,860 1,786 1,796 343,500
2026/02/10 1,773 1,848 1,770 1,848 234,800
2026/02/09 1,813 1,814 1,758 1,773 269,000
2026/02/06 1,777 1,777 1,718 1,736 195,900
2026/02/05 1,735 1,807 1,723 1,777 194,600
2026/02/04 1,760 1,761 1,712 1,737 246,500
2026/02/03 1,770 1,783 1,759 1,775 156,900
2026/02/02 1,789 1,816 1,750 1,750 142,200
2026/01/30 1,775 1,794 1,753 1,784 130,600
2026/01/29 1,800 1,802 1,756 1,784 167,200
2026/01/28 1,825 1,825 1,786 1,798 183,800
2026/01/27 1,850 1,850 1,822 1,835 117,200
2026/01/26 1,871 1,882 1,846 1,861 139,700
2026/01/23 1,853 1,905 1,843 1,893 94,500
2026/01/22 1,877 1,882 1,841 1,850 198,700
2026/01/21 1,885 1,897 1,850 1,876 171,300
2026/01/20 1,991 1,992 1,910 1,915 144,700
2026/01/19 1,981 1,991 1,930 1,991 163,000
2026/01/16 1,977 2,046 1,965 1,993 380,800
2026/01/15 1,870 1,984 1,870 1,976 416,700
2026/01/14 1,890 1,916 1,875 1,880 193,400
2026/01/13 1,930 1,930 1,887 1,900 277,100
2026/01/09 1,900 1,918 1,870 1,890 184,000
2026/01/08 1,860 1,930 1,858 1,910 451,100
2026/01/07 1,818 1,858 1,801 1,837 203,200
2026/01/06 1,810 1,847 1,810 1,826 102,500
2026/01/05 1,823 1,830 1,795 1,802 164,900

このページの先頭へ