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 |
|---|---|---|---|---|---|
| 2024/07/25 | 1,793 | 1,799 | 1,762 | 1,764 | 343,200 |
| 2024/07/24 | 1,850 | 1,867 | 1,799 | 1,799 | 313,200 |
| 2024/07/23 | 1,875 | 1,903 | 1,855 | 1,860 | 266,500 |
| 2024/07/22 | 1,888 | 1,899 | 1,839 | 1,858 | 268,100 |
| 2024/07/19 | 1,896 | 1,913 | 1,878 | 1,890 | 182,800 |
| 2024/07/18 | 1,925 | 1,948 | 1,901 | 1,901 | 272,700 |
| 2024/07/17 | 1,969 | 1,980 | 1,930 | 1,951 | 249,300 |
| 2024/07/16 | 1,953 | 1,975 | 1,941 | 1,944 | 460,600 |
| 2024/07/12 | 1,869 | 1,964 | 1,864 | 1,945 | 622,500 |
| 2024/07/11 | 1,871 | 1,871 | 1,822 | 1,844 | 245,400 |
| 2024/07/10 | 1,900 | 1,908 | 1,839 | 1,855 | 334,700 |
| 2024/07/09 | 1,898 | 1,924 | 1,882 | 1,900 | 255,700 |
| 2024/07/08 | 1,926 | 1,936 | 1,869 | 1,890 | 399,900 |
| 2024/07/05 | 1,925 | 1,946 | 1,910 | 1,911 | 237,700 |
| 2024/07/04 | 1,968 | 1,974 | 1,915 | 1,923 | 337,600 |
| 2024/07/03 | 1,928 | 1,991 | 1,926 | 1,939 | 414,100 |
| 2024/07/02 | 1,937 | 1,955 | 1,921 | 1,937 | 307,500 |
| 2024/07/01 | 1,994 | 1,994 | 1,924 | 1,926 | 550,600 |
| 2024/06/28 | 2,049 | 2,068 | 1,995 | 1,999 | 479,100 |
| 2024/06/27 | 2,035 | 2,083 | 2,034 | 2,054 | 548,900 |
| 2024/06/26 | 2,050 | 2,057 | 2,011 | 2,022 | 481,300 |
| 2024/06/25 | 2,067 | 2,083 | 2,017 | 2,040 | 688,200 |
| 2024/06/24 | 2,080 | 2,119 | 2,057 | 2,069 | 1,336,800 |
| 2024/06/21 | 2,010 | 2,132 | 1,996 | 2,101 | 5,542,700 |
| 2024/06/20 | 1,770 | 1,801 | 1,766 | 1,795 | 203,700 |
| 2024/06/19 | 1,782 | 1,793 | 1,764 | 1,768 | 258,800 |
| 2024/06/18 | 1,830 | 1,842 | 1,782 | 1,792 | 341,600 |
| 2024/06/17 | 1,850 | 1,850 | 1,811 | 1,828 | 313,700 |
| 2024/06/14 | 1,854 | 1,889 | 1,846 | 1,868 | 318,700 |
| 2024/06/13 | 1,875 | 1,906 | 1,847 | 1,847 | 421,800 |
| 2024/06/12 | 1,865 | 1,913 | 1,845 | 1,863 | 573,500 |
| 2024/06/11 | 1,850 | 1,865 | 1,826 | 1,845 | 356,600 |
| 2024/06/10 | 1,812 | 1,846 | 1,752 | 1,844 | 397,300 |
| 2024/06/07 | 1,808 | 1,855 | 1,803 | 1,842 | 309,700 |
| 2024/06/06 | 1,837 | 1,854 | 1,800 | 1,820 | 473,000 |
| 2024/06/05 | 1,841 | 1,873 | 1,809 | 1,811 | 771,100 |
| 2024/06/04 | 1,738 | 1,857 | 1,732 | 1,844 | 1,286,200 |
| 2024/06/03 | 1,722 | 1,770 | 1,721 | 1,730 | 788,800 |
| 2024/05/31 | 1,714 | 1,764 | 1,689 | 1,722 | 3,326,300 |
| 2024/05/30 | 1,496 | 1,533 | 1,490 | 1,526 | 338,000 |
| 2024/05/29 | 1,561 | 1,568 | 1,527 | 1,527 | 281,600 |
| 2024/05/28 | 1,558 | 1,584 | 1,557 | 1,572 | 208,500 |
| 2024/05/27 | 1,565 | 1,569 | 1,526 | 1,544 | 335,000 |
| 2024/05/24 | 1,578 | 1,600 | 1,567 | 1,574 | 278,100 |
| 2024/05/23 | 1,619 | 1,623 | 1,582 | 1,597 | 233,800 |
| 2024/05/22 | 1,623 | 1,649 | 1,605 | 1,606 | 245,100 |
| 2024/05/21 | 1,647 | 1,676 | 1,631 | 1,633 | 306,600 |
| 2024/05/20 | 1,586 | 1,640 | 1,583 | 1,640 | 314,100 |
| 2024/05/17 | 1,556 | 1,585 | 1,546 | 1,572 | 297,600 |
| 2024/05/16 | 1,617 | 1,619 | 1,545 | 1,557 | 468,200 |
| 2024/05/15 | 1,567 | 1,620 | 1,546 | 1,599 | 677,800 |
| 2024/05/14 | 1,635 | 1,656 | 1,624 | 1,647 | 445,100 |
| 2024/05/13 | 1,605 | 1,621 | 1,595 | 1,617 | 198,400 |
| 2024/05/10 | 1,621 | 1,631 | 1,603 | 1,613 | 201,800 |
| 2024/05/09 | 1,619 | 1,639 | 1,605 | 1,612 | 266,300 |
| 2024/05/08 | 1,628 | 1,659 | 1,624 | 1,625 | 368,600 |
| 2024/05/07 | 1,580 | 1,644 | 1,571 | 1,635 | 484,000 |
| 2024/05/02 | 1,607 | 1,616 | 1,549 | 1,554 | 464,800 |
| 2024/05/01 | 1,611 | 1,621 | 1,583 | 1,607 | 307,000 |
| 2024/04/30 | 1,630 | 1,639 | 1,603 | 1,611 | 365,400 |
| 2024/04/26 | 1,574 | 1,611 | 1,562 | 1,609 | 340,000 |
| 2024/04/25 | 1,627 | 1,655 | 1,605 | 1,609 | 500,500 |
| 2024/04/24 | 1,622 | 1,638 | 1,599 | 1,623 | 355,700 |
| 2024/04/23 | 1,599 | 1,599 | 1,566 | 1,582 | 261,600 |
| 2024/04/22 | 1,577 | 1,584 | 1,555 | 1,577 | 369,200 |
| 2024/04/19 | 1,577 | 1,583 | 1,540 | 1,571 | 517,000 |
| 2024/04/18 | 1,520 | 1,609 | 1,520 | 1,587 | 589,600 |
| 2024/04/17 | 1,548 | 1,560 | 1,517 | 1,534 | 375,600 |
| 2024/04/16 | 1,543 | 1,555 | 1,524 | 1,547 | 422,300 |
| 2024/04/15 | 1,567 | 1,575 | 1,552 | 1,558 | 439,900 |
| 2024/04/12 | 1,624 | 1,641 | 1,592 | 1,592 | 315,300 |
| 2024/04/11 | 1,607 | 1,624 | 1,605 | 1,609 | 286,400 |
| 2024/04/10 | 1,635 | 1,663 | 1,624 | 1,625 | 379,500 |
| 2024/04/09 | 1,614 | 1,643 | 1,613 | 1,635 | 405,400 |
| 2024/04/08 | 1,586 | 1,627 | 1,571 | 1,614 | 704,200 |
| 2024/04/05 | 1,598 | 1,608 | 1,562 | 1,574 | 800,300 |
| 2024/04/04 | 1,644 | 1,647 | 1,597 | 1,609 | 997,700 |
| 2024/04/03 | 1,659 | 1,667 | 1,628 | 1,644 | 763,400 |
| 2024/04/02 | 1,735 | 1,738 | 1,662 | 1,678 | 951,300 |
| 2024/04/01 | 1,769 | 1,771 | 1,730 | 1,738 | 547,100 |
| 2024/03/29 | 1,756 | 1,803 | 1,750 | 1,769 | 713,500 |
| 2024/03/28 | 1,760 | 1,770 | 1,738 | 1,755 | 448,200 |
| 2024/03/27 | 1,784 | 1,788 | 1,748 | 1,757 | 478,300 |
| 2024/03/26 | 1,748 | 1,764 | 1,730 | 1,760 | 669,600 |
| 2024/03/25 | 1,809 | 1,817 | 1,753 | 1,753 | 1,247,700 |
| 2024/03/22 | 1,801 | 1,848 | 1,793 | 1,839 | 815,900 |
| 2024/03/21 | 1,843 | 1,864 | 1,815 | 1,815 | 705,100 |
| 2024/03/19 | 1,881 | 1,881 | 1,811 | 1,841 | 911,900 |
| 2024/03/18 | 1,837 | 1,882 | 1,788 | 1,882 | 1,026,600 |
| 2024/03/15 | 1,810 | 1,810 | 1,751 | 1,799 | 1,408,600 |
| 2024/03/14 | 1,813 | 1,859 | 1,793 | 1,816 | 1,177,400 |
| 2024/03/13 | 1,910 | 1,927 | 1,828 | 1,831 | 2,065,900 |
| 2024/03/12 | 1,928 | 1,972 | 1,862 | 1,916 | 3,722,500 |
| 2024/03/11 | 1,883 | 2,030 | 1,842 | 1,968 | 8,617,300 |
| 2024/03/08 | 1,760 | 1,968 | 1,745 | 1,923 | 8,181,300 |
| 2024/03/07 | 1,784 | 1,784 | 1,721 | 1,725 | 599,300 |
| 2024/03/06 | 1,756 | 1,809 | 1,744 | 1,763 | 1,095,400 |
| 2024/03/05 | 1,807 | 1,811 | 1,769 | 1,781 | 686,600 |
| 2024/03/04 | 1,826 | 1,859 | 1,795 | 1,811 | 693,500 |
| 2024/03/01 | 1,832 | 1,848 | 1,800 | 1,824 | 788,800 |
| 2024/02/29 | 1,872 | 1,878 | 1,843 | 1,849 | 1,022,300 |
| 2024/02/28 | 1,990 | 2,010 | 1,857 | 1,897 | 2,249,900 |
| 2024/02/27 | 2,019 | 2,044 | 1,994 | 2,017 | 554,200 |
| 2024/02/26 | 2,009 | 2,039 | 1,940 | 1,997 | 939,100 |
| 2024/02/22 | 2,003 | 2,029 | 1,966 | 2,004 | 644,600 |
| 2024/02/21 | 2,029 | 2,039 | 1,987 | 2,005 | 538,900 |
| 2024/02/20 | 2,048 | 2,063 | 2,006 | 2,029 | 391,300 |
| 2024/02/19 | 2,065 | 2,084 | 2,016 | 2,046 | 468,400 |
| 2024/02/16 | 1,997 | 2,095 | 1,953 | 2,068 | 1,181,900 |
| 2024/02/15 | 2,150 | 2,179 | 2,030 | 2,047 | 939,800 |
| 2024/02/14 | 2,204 | 2,220 | 2,089 | 2,139 | 1,830,400 |
| 2024/02/13 | 2,340 | 2,383 | 2,325 | 2,382 | 1,109,700 |
| 2024/02/09 | 2,275 | 2,333 | 2,271 | 2,312 | 609,100 |
| 2024/02/08 | 2,264 | 2,311 | 2,228 | 2,275 | 443,300 |
| 2024/02/07 | 2,265 | 2,276 | 2,221 | 2,253 | 398,800 |
| 2024/02/06 | 2,246 | 2,276 | 2,183 | 2,255 | 573,500 |
| 2024/02/05 | 2,238 | 2,286 | 2,213 | 2,260 | 572,800 |
| 2024/02/02 | 2,205 | 2,254 | 2,195 | 2,236 | 580,400 |
| 2024/02/01 | 2,185 | 2,206 | 2,177 | 2,184 | 409,000 |
| 2024/01/31 | 2,198 | 2,235 | 2,132 | 2,234 | 840,900 |
| 2024/01/30 | 2,182 | 2,256 | 2,169 | 2,225 | 692,300 |
| 2024/01/29 | 2,148 | 2,175 | 2,136 | 2,155 | 248,300 |
| 2024/01/26 | 2,148 | 2,224 | 2,133 | 2,138 | 466,100 |
| 2024/01/25 | 2,124 | 2,167 | 2,104 | 2,165 | 464,900 |
| 2024/01/24 | 2,142 | 2,160 | 2,119 | 2,134 | 265,100 |
| 2024/01/23 | 2,162 | 2,185 | 2,131 | 2,163 | 457,300 |
| 2024/01/22 | 2,088 | 2,149 | 2,069 | 2,149 | 389,400 |
| 2024/01/19 | 2,050 | 2,100 | 2,048 | 2,067 | 278,300 |
| 2024/01/18 | 2,070 | 2,085 | 2,042 | 2,058 | 352,400 |
| 2024/01/17 | 2,143 | 2,155 | 2,075 | 2,075 | 604,100 |
| 2024/01/16 | 2,138 | 2,174 | 2,125 | 2,150 | 354,100 |
| 2024/01/15 | 2,170 | 2,179 | 2,118 | 2,135 | 476,400 |
| 2024/01/12 | 2,173 | 2,177 | 2,115 | 2,160 | 526,900 |
| 2024/01/11 | 2,140 | 2,169 | 2,116 | 2,152 | 453,600 |
| 2024/01/10 | 2,131 | 2,139 | 2,107 | 2,127 | 359,300 |
| 2024/01/09 | 2,162 | 2,173 | 2,106 | 2,128 | 443,800 |
| 2024/01/05 | 2,210 | 2,220 | 2,140 | 2,143 | 734,700 |
| 2024/01/04 | 2,147 | 2,240 | 2,118 | 2,240 | 770,900 |
| 2023/12/29 | 2,200 | 2,209 | 2,151 | 2,180 | 718,400 |
| 2023/12/28 | 2,156 | 2,244 | 2,123 | 2,187 | 1,398,400 |
| 2023/12/27 | 2,078 | 2,185 | 2,049 | 2,180 | 1,945,700 |
| 2023/12/26 | 2,019 | 2,091 | 2,012 | 2,028 | 937,000 |
| 2023/12/25 | 2,016 | 2,043 | 1,983 | 2,030 | 1,416,700 |
| 2023/12/22 | 2,098 | 2,103 | 1,905 | 1,936 | 2,904,200 |
| 2023/12/21 | 2,115 | 2,180 | 2,110 | 2,170 | 393,700 |
| 2023/12/20 | 2,180 | 2,198 | 2,146 | 2,147 | 469,000 |
| 2023/12/19 | 2,112 | 2,174 | 2,100 | 2,174 | 436,600 |
| 2023/12/18 | 2,118 | 2,135 | 2,089 | 2,132 | 328,900 |
| 2023/12/15 | 2,054 | 2,129 | 2,031 | 2,127 | 550,600 |
| 2023/12/14 | 2,080 | 2,105 | 2,033 | 2,054 | 424,600 |
| 2023/12/13 | 2,008 | 2,050 | 2,008 | 2,037 | 270,500 |
| 2023/12/12 | 2,070 | 2,074 | 2,001 | 2,007 | 371,900 |
| 2023/12/11 | 2,039 | 2,059 | 2,014 | 2,059 | 348,400 |
| 2023/12/08 | 1,991 | 2,037 | 1,983 | 2,019 | 562,900 |
| 2023/12/07 | 2,070 | 2,082 | 2,017 | 2,020 | 483,800 |
| 2023/12/06 | 2,063 | 2,099 | 2,030 | 2,079 | 695,600 |
| 2023/12/05 | 2,130 | 2,170 | 2,086 | 2,086 | 588,100 |
| 2023/12/04 | 2,083 | 2,180 | 2,080 | 2,175 | 622,900 |
| 2023/12/01 | 2,094 | 2,118 | 2,067 | 2,074 | 453,400 |
| 2023/11/30 | 2,146 | 2,162 | 2,049 | 2,082 | 1,014,600 |
| 2023/11/29 | 2,260 | 2,260 | 2,147 | 2,151 | 2,163,600 |
| 2023/11/28 | 2,153 | 2,175 | 2,122 | 2,175 | 484,200 |
| 2023/11/27 | 2,130 | 2,151 | 2,116 | 2,148 | 470,500 |
| 2023/11/24 | 2,120 | 2,176 | 2,113 | 2,125 | 698,900 |
| 2023/11/22 | 2,136 | 2,138 | 2,095 | 2,105 | 732,500 |
| 2023/11/21 | 2,179 | 2,188 | 2,117 | 2,156 | 889,800 |
| 2023/11/20 | 2,121 | 2,196 | 2,069 | 2,131 | 1,515,800 |
| 2023/11/17 | 1,959 | 2,121 | 1,949 | 2,121 | 1,836,800 |
| 2023/11/16 | 1,962 | 1,969 | 1,905 | 1,931 | 602,300 |
| 2023/11/15 | 2,045 | 2,053 | 1,937 | 1,987 | 763,200 |
| 2023/11/14 | 1,900 | 2,005 | 1,863 | 1,977 | 1,288,300 |
| 2023/11/13 | 2,064 | 2,074 | 1,975 | 2,025 | 765,000 |
| 2023/11/10 | 2,045 | 2,054 | 2,025 | 2,047 | 354,800 |
| 2023/11/09 | 2,044 | 2,070 | 2,014 | 2,070 | 428,100 |
| 2023/11/08 | 2,064 | 2,085 | 2,014 | 2,044 | 642,800 |
| 2023/11/07 | 2,013 | 2,032 | 1,990 | 2,014 | 494,200 |
| 2023/11/06 | 2,000 | 2,049 | 1,955 | 2,040 | 795,300 |
| 2023/11/02 | 1,883 | 1,943 | 1,875 | 1,943 | 483,600 |
| 2023/11/01 | 1,895 | 1,898 | 1,838 | 1,858 | 435,100 |
| 2023/10/31 | 1,774 | 1,874 | 1,764 | 1,868 | 652,600 |
| 2023/10/30 | 1,786 | 1,805 | 1,761 | 1,785 | 400,500 |
| 2023/10/27 | 1,744 | 1,789 | 1,713 | 1,775 | 539,800 |
| 2023/10/26 | 1,719 | 1,769 | 1,717 | 1,742 | 341,200 |
| 2023/10/25 | 1,741 | 1,764 | 1,704 | 1,744 | 576,900 |
| 2023/10/24 | 1,667 | 1,756 | 1,636 | 1,753 | 649,400 |
| 2023/10/23 | 1,670 | 1,701 | 1,641 | 1,659 | 576,100 |
| 2023/10/20 | 1,709 | 1,717 | 1,674 | 1,701 | 404,300 |
| 2023/10/19 | 1,743 | 1,764 | 1,722 | 1,722 | 407,500 |
| 2023/10/18 | 1,778 | 1,786 | 1,745 | 1,783 | 399,300 |
| 2023/10/17 | 1,794 | 1,845 | 1,769 | 1,785 | 427,400 |
| 2023/10/16 | 1,791 | 1,806 | 1,750 | 1,751 | 483,200 |
| 2023/10/13 | 1,870 | 1,888 | 1,812 | 1,815 | 464,900 |
| 2023/10/12 | 1,850 | 1,906 | 1,842 | 1,906 | 364,000 |
| 2023/10/11 | 1,925 | 1,927 | 1,860 | 1,864 | 395,000 |
| 2023/10/10 | 1,939 | 1,968 | 1,912 | 1,923 | 299,900 |
| 2023/10/06 | 1,913 | 1,932 | 1,886 | 1,912 | 283,700 |
| 2023/10/05 | 1,851 | 1,930 | 1,836 | 1,928 | 555,600 |
| 2023/10/04 | 1,848 | 1,861 | 1,805 | 1,825 | 607,400 |
| 2023/10/03 | 1,931 | 1,964 | 1,863 | 1,879 | 780,800 |
| 2023/10/02 | 2,047 | 2,052 | 1,932 | 1,938 | 691,300 |