サイボウズ(4776)の株価時系列情報
サイボウズ(4776)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 |
|---|---|---|---|---|---|
| 2025/08/07 | 4,050 | 4,130 | 4,050 | 4,125 | 286,800 |
| 2025/08/06 | 4,055 | 4,080 | 4,000 | 4,025 | 176,900 |
| 2025/08/05 | 4,100 | 4,125 | 4,040 | 4,055 | 297,400 |
| 2025/08/04 | 3,945 | 4,070 | 3,940 | 4,055 | 186,800 |
| 2025/08/01 | 4,025 | 4,050 | 3,980 | 4,045 | 201,300 |
| 2025/07/31 | 3,970 | 4,060 | 3,925 | 4,045 | 278,700 |
| 2025/07/30 | 3,920 | 3,950 | 3,900 | 3,940 | 178,100 |
| 2025/07/29 | 3,890 | 3,945 | 3,870 | 3,920 | 220,900 |
| 2025/07/28 | 4,050 | 4,050 | 3,850 | 3,890 | 346,200 |
| 2025/07/25 | 4,010 | 4,070 | 3,975 | 4,035 | 445,600 |
| 2025/07/24 | 3,880 | 4,000 | 3,835 | 3,950 | 318,300 |
| 2025/07/23 | 3,910 | 3,925 | 3,810 | 3,870 | 276,300 |
| 2025/07/22 | 3,910 | 3,980 | 3,865 | 3,910 | 234,700 |
| 2025/07/18 | 3,985 | 4,035 | 3,870 | 3,875 | 304,300 |
| 2025/07/17 | 3,865 | 3,990 | 3,845 | 3,930 | 295,100 |
| 2025/07/16 | 3,815 | 3,875 | 3,790 | 3,850 | 162,000 |
| 2025/07/15 | 3,885 | 3,890 | 3,795 | 3,830 | 164,900 |
| 2025/07/14 | 3,870 | 3,920 | 3,800 | 3,850 | 187,400 |
| 2025/07/11 | 3,895 | 3,965 | 3,850 | 3,875 | 266,500 |
| 2025/07/10 | 3,950 | 3,970 | 3,870 | 3,925 | 217,800 |
| 2025/07/09 | 3,920 | 3,975 | 3,875 | 3,960 | 291,100 |
| 2025/07/08 | 3,775 | 3,930 | 3,775 | 3,920 | 412,900 |
| 2025/07/07 | 3,665 | 3,780 | 3,645 | 3,770 | 252,700 |
| 2025/07/04 | 3,650 | 3,680 | 3,590 | 3,625 | 185,800 |
| 2025/07/03 | 3,745 | 3,755 | 3,605 | 3,620 | 247,200 |
| 2025/07/02 | 3,800 | 3,830 | 3,710 | 3,725 | 303,200 |
| 2025/07/01 | 3,795 | 3,815 | 3,715 | 3,765 | 267,600 |
| 2025/06/30 | 3,670 | 3,760 | 3,640 | 3,740 | 354,900 |
| 2025/06/27 | 3,750 | 3,790 | 3,625 | 3,660 | 374,600 |
| 2025/06/26 | 3,820 | 3,860 | 3,655 | 3,740 | 1,690,000 |
| 2025/06/25 | 3,510 | 3,515 | 3,420 | 3,470 | 166,000 |
| 2025/06/24 | 3,450 | 3,515 | 3,425 | 3,495 | 130,200 |
| 2025/06/23 | 3,405 | 3,425 | 3,380 | 3,420 | 132,100 |
| 2025/06/20 | 3,580 | 3,580 | 3,460 | 3,460 | 249,100 |
| 2025/06/19 | 3,535 | 3,580 | 3,520 | 3,580 | 97,800 |
| 2025/06/18 | 3,480 | 3,605 | 3,480 | 3,555 | 209,200 |
| 2025/06/17 | 3,535 | 3,575 | 3,460 | 3,480 | 174,000 |
| 2025/06/16 | 3,560 | 3,580 | 3,500 | 3,535 | 227,200 |
| 2025/06/13 | 3,625 | 3,645 | 3,435 | 3,540 | 625,900 |
| 2025/06/12 | 3,350 | 3,610 | 3,315 | 3,590 | 1,276,600 |
| 2025/06/11 | 3,170 | 3,210 | 3,160 | 3,210 | 92,800 |
| 2025/06/10 | 3,160 | 3,215 | 3,150 | 3,170 | 119,900 |
| 2025/06/09 | 3,155 | 3,185 | 3,135 | 3,160 | 114,100 |
| 2025/06/06 | 3,220 | 3,240 | 3,135 | 3,150 | 140,400 |
| 2025/06/05 | 3,205 | 3,275 | 3,205 | 3,235 | 161,700 |
| 2025/06/04 | 3,205 | 3,285 | 3,180 | 3,195 | 231,400 |
| 2025/06/03 | 3,125 | 3,235 | 3,115 | 3,165 | 277,100 |
| 2025/06/02 | 3,155 | 3,170 | 3,070 | 3,120 | 137,800 |
| 2025/05/30 | 3,125 | 3,175 | 3,115 | 3,155 | 127,200 |
| 2025/05/29 | 3,165 | 3,175 | 3,125 | 3,155 | 176,300 |
| 2025/05/28 | 3,245 | 3,265 | 3,140 | 3,140 | 192,500 |
| 2025/05/27 | 3,220 | 3,245 | 3,185 | 3,230 | 142,300 |
| 2025/05/26 | 3,085 | 3,265 | 3,065 | 3,210 | 280,700 |
| 2025/05/23 | 3,130 | 3,185 | 3,045 | 3,090 | 242,700 |
| 2025/05/22 | 3,050 | 3,150 | 3,030 | 3,120 | 193,300 |
| 2025/05/21 | 3,290 | 3,290 | 3,090 | 3,115 | 330,700 |
| 2025/05/20 | 3,145 | 3,285 | 3,145 | 3,270 | 293,600 |
| 2025/05/19 | 3,235 | 3,255 | 3,105 | 3,185 | 478,900 |
| 2025/05/16 | 3,160 | 3,325 | 3,130 | 3,300 | 449,400 |
| 2025/05/15 | 2,960 | 3,190 | 2,950 | 3,140 | 468,400 |
| 2025/05/14 | 3,150 | 3,180 | 3,080 | 3,100 | 299,000 |
| 2025/05/13 | 3,115 | 3,180 | 3,100 | 3,115 | 215,000 |
| 2025/05/12 | 3,045 | 3,115 | 3,040 | 3,095 | 187,400 |
| 2025/05/09 | 2,983 | 3,025 | 2,967 | 3,020 | 129,800 |
| 2025/05/08 | 3,000 | 3,010 | 2,959 | 2,991 | 152,000 |
| 2025/05/07 | 2,887 | 2,999 | 2,883 | 2,991 | 236,600 |
| 2025/05/02 | 2,930 | 2,958 | 2,875 | 2,893 | 193,200 |
| 2025/05/01 | 2,931 | 2,990 | 2,890 | 2,933 | 217,000 |
| 2025/04/30 | 2,967 | 2,996 | 2,944 | 2,956 | 233,800 |
| 2025/04/28 | 2,950 | 3,015 | 2,944 | 2,967 | 193,800 |
| 2025/04/25 | 2,961 | 3,020 | 2,937 | 2,970 | 318,600 |
| 2025/04/24 | 2,952 | 3,010 | 2,906 | 2,940 | 224,700 |
| 2025/04/23 | 2,982 | 2,995 | 2,903 | 2,919 | 187,600 |
| 2025/04/22 | 2,946 | 3,015 | 2,931 | 2,947 | 184,900 |
| 2025/04/21 | 2,926 | 3,050 | 2,922 | 2,983 | 288,900 |
| 2025/04/18 | 2,890 | 2,934 | 2,885 | 2,934 | 145,800 |
| 2025/04/17 | 2,822 | 2,915 | 2,811 | 2,905 | 152,200 |
| 2025/04/16 | 2,903 | 2,903 | 2,805 | 2,834 | 147,700 |
| 2025/04/15 | 2,902 | 2,933 | 2,878 | 2,904 | 184,700 |
| 2025/04/14 | 2,830 | 2,949 | 2,830 | 2,918 | 391,000 |
| 2025/04/11 | 2,620 | 2,796 | 2,600 | 2,787 | 429,900 |
| 2025/04/10 | 2,617 | 2,687 | 2,573 | 2,670 | 282,700 |
| 2025/04/09 | 2,419 | 2,470 | 2,388 | 2,448 | 260,300 |
| 2025/04/08 | 2,430 | 2,549 | 2,430 | 2,469 | 306,800 |
| 2025/04/07 | 2,319 | 2,396 | 2,253 | 2,302 | 396,700 |
| 2025/04/04 | 2,583 | 2,618 | 2,445 | 2,516 | 488,400 |
| 2025/04/03 | 2,580 | 2,679 | 2,576 | 2,633 | 237,200 |
| 2025/04/02 | 2,724 | 2,728 | 2,675 | 2,708 | 184,700 |
| 2025/04/01 | 2,801 | 2,825 | 2,698 | 2,698 | 210,800 |
| 2025/03/31 | 2,820 | 2,832 | 2,755 | 2,793 | 299,800 |
| 2025/03/28 | 2,915 | 2,961 | 2,863 | 2,877 | 224,400 |
| 2025/03/27 | 2,943 | 2,976 | 2,905 | 2,949 | 270,800 |
| 2025/03/26 | 2,953 | 3,020 | 2,918 | 2,993 | 281,700 |
| 2025/03/25 | 2,904 | 2,947 | 2,856 | 2,917 | 314,300 |
| 2025/03/24 | 2,774 | 2,914 | 2,774 | 2,894 | 455,400 |
| 2025/03/21 | 2,765 | 2,796 | 2,742 | 2,755 | 203,300 |
| 2025/03/19 | 2,756 | 2,770 | 2,735 | 2,746 | 194,600 |
| 2025/03/18 | 2,800 | 2,829 | 2,788 | 2,791 | 190,700 |
| 2025/03/17 | 2,790 | 2,829 | 2,760 | 2,771 | 199,100 |
| 2025/03/14 | 2,700 | 2,777 | 2,688 | 2,764 | 153,100 |
| 2025/03/13 | 2,750 | 2,793 | 2,725 | 2,742 | 199,500 |
| 2025/03/12 | 2,701 | 2,749 | 2,691 | 2,710 | 194,000 |
| 2025/03/11 | 2,609 | 2,750 | 2,592 | 2,750 | 357,000 |
| 2025/03/10 | 2,742 | 2,780 | 2,677 | 2,696 | 267,500 |
| 2025/03/07 | 2,723 | 2,788 | 2,712 | 2,742 | 216,300 |
| 2025/03/06 | 2,808 | 2,812 | 2,773 | 2,798 | 139,100 |
| 2025/03/05 | 2,761 | 2,814 | 2,703 | 2,782 | 256,800 |
| 2025/03/04 | 2,908 | 2,908 | 2,747 | 2,774 | 309,000 |
| 2025/03/03 | 2,954 | 2,980 | 2,918 | 2,938 | 232,400 |
| 2025/02/28 | 2,943 | 2,943 | 2,854 | 2,911 | 425,800 |
| 2025/02/27 | 3,000 | 3,005 | 2,925 | 2,974 | 254,700 |
| 2025/02/26 | 3,055 | 3,075 | 2,941 | 3,005 | 474,200 |
| 2025/02/25 | 3,015 | 3,110 | 2,992 | 3,105 | 233,700 |
| 2025/02/21 | 3,090 | 3,115 | 2,984 | 3,050 | 332,800 |
| 2025/02/20 | 3,135 | 3,185 | 3,065 | 3,090 | 213,000 |
| 2025/02/19 | 3,145 | 3,200 | 3,120 | 3,180 | 205,800 |
| 2025/02/18 | 3,105 | 3,185 | 3,105 | 3,145 | 267,400 |
| 2025/02/17 | 3,180 | 3,350 | 3,095 | 3,105 | 943,700 |
| 2025/02/14 | 3,090 | 3,315 | 3,075 | 3,180 | 2,183,100 |
| 2025/02/13 | 2,828 | 2,859 | 2,810 | 2,818 | 369,200 |
| 2025/02/12 | 2,773 | 2,814 | 2,762 | 2,800 | 186,700 |
| 2025/02/10 | 2,740 | 2,805 | 2,723 | 2,773 | 252,700 |
| 2025/02/07 | 2,745 | 2,750 | 2,695 | 2,730 | 162,000 |
| 2025/02/06 | 2,720 | 2,744 | 2,693 | 2,737 | 172,300 |
| 2025/02/05 | 2,710 | 2,732 | 2,652 | 2,706 | 164,000 |
| 2025/02/04 | 2,714 | 2,726 | 2,661 | 2,680 | 165,800 |
| 2025/02/03 | 2,708 | 2,735 | 2,680 | 2,691 | 227,000 |
| 2025/01/31 | 2,770 | 2,808 | 2,758 | 2,758 | 208,200 |
| 2025/01/30 | 2,761 | 2,824 | 2,739 | 2,804 | 294,800 |
| 2025/01/29 | 2,800 | 2,873 | 2,753 | 2,794 | 534,600 |
| 2025/01/28 | 2,565 | 2,741 | 2,557 | 2,734 | 428,600 |
| 2025/01/27 | 2,684 | 2,689 | 2,573 | 2,575 | 385,900 |
| 2025/01/24 | 2,691 | 2,725 | 2,635 | 2,673 | 827,200 |
| 2025/01/23 | 2,595 | 2,667 | 2,550 | 2,641 | 331,900 |
| 2025/01/22 | 2,592 | 2,612 | 2,545 | 2,554 | 242,400 |
| 2025/01/21 | 2,603 | 2,622 | 2,560 | 2,574 | 261,500 |
| 2025/01/20 | 2,584 | 2,620 | 2,551 | 2,609 | 269,200 |
| 2025/01/17 | 2,600 | 2,613 | 2,515 | 2,584 | 321,900 |
| 2025/01/16 | 2,603 | 2,634 | 2,555 | 2,589 | 378,900 |
| 2025/01/15 | 2,625 | 2,660 | 2,571 | 2,600 | 249,100 |
| 2025/01/14 | 2,603 | 2,653 | 2,582 | 2,606 | 390,300 |
| 2025/01/10 | 2,651 | 2,676 | 2,601 | 2,627 | 393,100 |
| 2025/01/09 | 2,683 | 2,718 | 2,634 | 2,693 | 365,900 |
| 2025/01/08 | 2,672 | 2,725 | 2,641 | 2,714 | 502,100 |
| 2025/01/07 | 2,731 | 2,772 | 2,695 | 2,706 | 461,100 |
| 2025/01/06 | 2,930 | 2,934 | 2,714 | 2,714 | 825,800 |
| 2024/12/30 | 2,963 | 2,980 | 2,897 | 2,897 | 393,600 |
| 2024/12/27 | 2,945 | 2,995 | 2,852 | 2,945 | 819,800 |
| 2024/12/26 | 2,911 | 2,992 | 2,867 | 2,923 | 989,800 |
| 2024/12/25 | 2,939 | 2,975 | 2,879 | 2,908 | 896,100 |
| 2024/12/24 | 2,882 | 2,958 | 2,821 | 2,951 | 1,164,200 |
| 2024/12/23 | 2,844 | 2,937 | 2,735 | 2,900 | 3,645,500 |
| 2024/12/20 | 2,644 | 2,644 | 2,644 | 2,644 | 256,200 |
| 2024/12/19 | 2,103 | 2,145 | 2,100 | 2,144 | 191,900 |
| 2024/12/18 | 2,129 | 2,162 | 2,114 | 2,142 | 172,600 |
| 2024/12/17 | 2,130 | 2,162 | 2,094 | 2,132 | 299,400 |
| 2024/12/16 | 2,160 | 2,175 | 2,098 | 2,117 | 227,400 |
| 2024/12/13 | 2,051 | 2,155 | 2,050 | 2,152 | 257,200 |
| 2024/12/12 | 2,100 | 2,127 | 2,087 | 2,087 | 186,700 |
| 2024/12/11 | 2,055 | 2,100 | 2,055 | 2,093 | 173,900 |
| 2024/12/10 | 2,165 | 2,165 | 2,063 | 2,063 | 452,800 |
| 2024/12/09 | 2,166 | 2,195 | 2,152 | 2,182 | 187,300 |
| 2024/12/06 | 2,180 | 2,183 | 2,145 | 2,166 | 156,100 |
| 2024/12/05 | 2,196 | 2,222 | 2,181 | 2,187 | 258,600 |
| 2024/12/04 | 2,150 | 2,189 | 2,142 | 2,170 | 175,700 |
| 2024/12/03 | 2,150 | 2,181 | 2,141 | 2,150 | 231,700 |
| 2024/12/02 | 2,130 | 2,150 | 2,093 | 2,144 | 255,000 |
| 2024/11/29 | 2,034 | 2,125 | 2,020 | 2,118 | 314,900 |
| 2024/11/28 | 2,026 | 2,048 | 2,017 | 2,028 | 213,200 |
| 2024/11/27 | 2,084 | 2,090 | 2,000 | 2,046 | 343,700 |
| 2024/11/26 | 2,058 | 2,092 | 2,049 | 2,082 | 205,700 |
| 2024/11/25 | 2,101 | 2,110 | 2,051 | 2,067 | 242,800 |
| 2024/11/22 | 2,053 | 2,075 | 2,046 | 2,063 | 158,900 |
| 2024/11/21 | 2,044 | 2,072 | 2,041 | 2,055 | 181,600 |
| 2024/11/20 | 2,048 | 2,060 | 2,022 | 2,029 | 146,000 |
| 2024/11/19 | 2,061 | 2,087 | 2,038 | 2,048 | 219,800 |
| 2024/11/18 | 2,066 | 2,104 | 2,031 | 2,058 | 212,600 |
| 2024/11/15 | 2,042 | 2,070 | 1,994 | 2,066 | 312,900 |
| 2024/11/14 | 2,061 | 2,140 | 2,010 | 2,081 | 562,700 |
| 2024/11/13 | 2,149 | 2,204 | 2,129 | 2,161 | 336,700 |
| 2024/11/12 | 2,182 | 2,222 | 2,157 | 2,173 | 305,200 |
| 2024/11/11 | 2,174 | 2,198 | 2,164 | 2,193 | 231,400 |
| 2024/11/08 | 2,104 | 2,175 | 2,104 | 2,172 | 304,500 |
| 2024/11/07 | 2,107 | 2,110 | 2,064 | 2,100 | 253,100 |
| 2024/11/06 | 2,099 | 2,110 | 2,078 | 2,081 | 217,500 |
| 2024/11/05 | 2,077 | 2,087 | 2,050 | 2,077 | 236,700 |
| 2024/11/01 | 2,094 | 2,114 | 2,028 | 2,050 | 424,100 |
| 2024/10/31 | 2,060 | 2,120 | 2,060 | 2,114 | 324,400 |
| 2024/10/30 | 2,080 | 2,080 | 2,050 | 2,060 | 205,200 |
| 2024/10/29 | 2,035 | 2,066 | 2,026 | 2,066 | 168,900 |
| 2024/10/28 | 1,972 | 2,052 | 1,969 | 2,040 | 291,900 |
| 2024/10/25 | 2,021 | 2,025 | 1,963 | 1,983 | 276,600 |
| 2024/10/24 | 1,983 | 2,018 | 1,971 | 2,015 | 248,800 |
| 2024/10/23 | 2,065 | 2,078 | 1,997 | 2,002 | 416,800 |
| 2024/10/22 | 2,140 | 2,147 | 2,054 | 2,056 | 272,000 |
| 2024/10/21 | 2,107 | 2,156 | 2,102 | 2,140 | 286,000 |
| 2024/10/18 | 2,080 | 2,107 | 2,077 | 2,102 | 222,500 |
| 2024/10/17 | 2,115 | 2,140 | 2,060 | 2,077 | 241,800 |
| 2024/10/16 | 2,099 | 2,135 | 2,081 | 2,097 | 214,600 |
| 2024/10/15 | 2,129 | 2,129 | 2,082 | 2,115 | 314,000 |