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
2024/04/24 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
2023/09/29 2,043 2,080 2,021 2,028 440,200
2023/09/28 2,030 2,065 2,001 2,035 458,300
2023/09/27 1,901 2,055 1,900 2,055 831,500
2023/09/26 1,976 1,985 1,924 1,934 320,700
2023/09/25 1,988 1,997 1,940 1,978 301,300
2023/09/22 1,903 1,994 1,902 1,968 386,600
2023/09/21 1,976 1,976 1,920 1,934 544,800
2023/09/20 2,034 2,047 1,982 1,982 496,200
2023/09/19 2,060 2,077 2,038 2,048 186,900
2023/09/15 2,055 2,080 2,042 2,065 307,200
2023/09/14 2,085 2,094 2,031 2,049 240,900
2023/09/13 2,075 2,105 2,064 2,075 195,100
2023/09/12 2,089 2,129 2,073 2,086 209,700
2023/09/11 2,091 2,127 2,074 2,089 229,000
2023/09/08 2,110 2,135 2,101 2,108 203,600
2023/09/07 2,150 2,150 2,111 2,129 359,700
2023/09/06 2,189 2,192 2,158 2,166 208,100
2023/09/05 2,131 2,196 2,127 2,174 341,900
2023/09/04 2,180 2,184 2,142 2,149 247,200
2023/09/01 2,160 2,174 2,127 2,164 275,000
2023/08/31 2,182 2,195 2,152 2,169 402,300
2023/08/30 2,196 2,197 2,128 2,142 463,600
2023/08/29 2,075 2,190 2,073 2,185 587,500
2023/08/28 2,065 2,079 2,054 2,061 240,500
2023/08/25 2,026 2,108 2,006 2,072 400,400
2023/08/24 2,109 2,128 2,050 2,066 281,900
2023/08/23 2,041 2,098 2,040 2,092 410,600
2023/08/22 2,099 2,112 2,026 2,048 467,300
2023/08/21 1,980 2,104 1,980 2,090 652,300
2023/08/18 2,020 2,028 1,970 1,996 801,000
2023/08/17 2,048 2,057 2,002 2,053 497,500
2023/08/16 2,089 2,104 2,062 2,062 349,000
2023/08/15 2,140 2,140 2,033 2,113 795,900
2023/08/14 2,059 2,209 2,051 2,104 1,449,400
2023/08/10 2,058 2,089 2,051 2,069 561,400
2023/08/09 2,058 2,114 2,044 2,108 367,200
2023/08/08 2,068 2,080 2,043 2,057 406,900
2023/08/07 2,062 2,086 2,047 2,086 365,300
2023/08/04 2,100 2,132 2,080 2,090 507,600
2023/08/03 2,185 2,193 2,116 2,130 530,900
2023/08/02 2,201 2,232 2,179 2,214 496,200
2023/08/01 2,231 2,278 2,222 2,240 733,900
2023/07/31 2,174 2,230 2,155 2,227 721,800
2023/07/28 2,173 2,174 2,080 2,145 1,096,300
2023/07/27 2,093 2,161 2,077 2,161 1,474,600
2023/07/26 2,196 2,197 2,008 2,046 3,152,100
2023/07/25 2,252 2,306 2,229 2,296 877,000
2023/07/24 2,173 2,260 2,173 2,259 617,000
2023/07/21 2,156 2,184 2,133 2,179 804,000
2023/07/20 2,216 2,235 2,195 2,203 448,800
2023/07/19 2,227 2,265 2,218 2,235 357,200
2023/07/18 2,265 2,272 2,192 2,211 425,400
2023/07/14 2,291 2,292 2,224 2,258 544,100
2023/07/13 2,191 2,266 2,154 2,263 660,600
2023/07/12 2,228 2,233 2,154 2,168 577,700
2023/07/11 2,239 2,279 2,207 2,214 576,200
2023/07/10 2,213 2,290 2,184 2,239 665,300
2023/07/07 2,156 2,278 2,149 2,236 946,700
2023/07/06 2,249 2,273 2,181 2,192 941,400
2023/07/05 2,315 2,331 2,265 2,281 654,400
2023/07/04 2,310 2,334 2,282 2,333 509,300
2023/07/03 2,355 2,367 2,294 2,300 650,500

このページの先頭へ