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 |
|---|---|---|---|---|---|
| 2026/02/20 | 2,212 | 2,217 | 2,141 | 2,164 | 571,700 |
| 2026/02/19 | 2,246 | 2,259 | 2,193 | 2,210 | 552,000 |
| 2026/02/18 | 2,164 | 2,240 | 2,155 | 2,212 | 674,100 |
| 2026/02/17 | 2,206 | 2,214 | 2,153 | 2,173 | 677,900 |
| 2026/02/16 | 2,167 | 2,217 | 2,152 | 2,208 | 1,030,800 |
| 2026/02/13 | 2,114 | 2,153 | 2,069 | 2,117 | 1,952,800 |
| 2026/02/12 | 2,201 | 2,213 | 2,157 | 2,211 | 1,140,600 |
| 2026/02/10 | 2,180 | 2,264 | 2,173 | 2,230 | 916,400 |
| 2026/02/09 | 2,140 | 2,157 | 2,113 | 2,130 | 723,000 |
| 2026/02/06 | 2,138 | 2,146 | 2,079 | 2,113 | 719,100 |
| 2026/02/05 | 2,161 | 2,237 | 2,140 | 2,197 | 943,100 |
| 2026/02/04 | 2,220 | 2,240 | 2,115 | 2,138 | 1,672,000 |
| 2026/02/03 | 2,366 | 2,369 | 2,313 | 2,313 | 543,500 |
| 2026/02/02 | 2,373 | 2,405 | 2,353 | 2,353 | 518,400 |
| 2026/01/30 | 2,374 | 2,420 | 2,361 | 2,384 | 567,700 |
| 2026/01/29 | 2,435 | 2,436 | 2,382 | 2,401 | 571,300 |
| 2026/01/28 | 2,499 | 2,509 | 2,451 | 2,470 | 587,400 |
| 2026/01/27 | 2,520 | 2,574 | 2,498 | 2,503 | 617,500 |
| 2026/01/26 | 2,520 | 2,542 | 2,491 | 2,523 | 602,200 |
| 2026/01/23 | 2,531 | 2,586 | 2,521 | 2,542 | 604,800 |
| 2026/01/22 | 2,522 | 2,525 | 2,470 | 2,494 | 688,800 |
| 2026/01/21 | 2,540 | 2,549 | 2,506 | 2,528 | 427,300 |
| 2026/01/20 | 2,572 | 2,606 | 2,561 | 2,563 | 342,000 |
| 2026/01/19 | 2,600 | 2,614 | 2,572 | 2,588 | 530,500 |
| 2026/01/16 | 2,695 | 2,723 | 2,596 | 2,602 | 919,000 |
| 2026/01/15 | 2,678 | 2,713 | 2,664 | 2,698 | 472,700 |
| 2026/01/14 | 2,684 | 2,727 | 2,678 | 2,680 | 423,100 |
| 2026/01/13 | 2,734 | 2,742 | 2,686 | 2,713 | 491,900 |
| 2026/01/09 | 2,740 | 2,762 | 2,716 | 2,730 | 381,500 |
| 2026/01/08 | 2,696 | 2,748 | 2,676 | 2,740 | 543,200 |
| 2026/01/07 | 2,710 | 2,734 | 2,685 | 2,693 | 600,800 |
| 2026/01/06 | 2,745 | 2,747 | 2,710 | 2,734 | 492,900 |
| 2026/01/05 | 2,780 | 2,805 | 2,700 | 2,725 | 738,400 |
| 2025/12/30 | 2,864 | 2,866 | 2,813 | 2,815 | 452,900 |
| 2025/12/29 | 2,895 | 2,895 | 2,838 | 2,861 | 359,900 |
| 2025/12/26 | 2,923 | 2,956 | 2,900 | 2,909 | 366,800 |
| 2025/12/25 | 2,929 | 2,943 | 2,896 | 2,929 | 284,600 |
| 2025/12/24 | 2,932 | 2,974 | 2,927 | 2,930 | 393,400 |
| 2025/12/23 | 2,880 | 2,927 | 2,870 | 2,924 | 441,500 |
| 2025/12/22 | 2,980 | 3,015 | 2,854 | 2,868 | 583,000 |
| 2025/12/19 | 2,919 | 3,025 | 2,905 | 2,962 | 898,300 |
| 2025/12/18 | 2,846 | 2,895 | 2,815 | 2,856 | 360,900 |
| 2025/12/17 | 2,802 | 2,819 | 2,760 | 2,807 | 283,500 |
| 2025/12/16 | 2,861 | 2,871 | 2,788 | 2,790 | 376,500 |
| 2025/12/15 | 2,870 | 2,926 | 2,867 | 2,887 | 301,900 |
| 2025/12/12 | 2,852 | 2,877 | 2,835 | 2,865 | 373,400 |
| 2025/12/11 | 2,919 | 2,928 | 2,815 | 2,851 | 663,900 |
| 2025/12/10 | 3,000 | 3,020 | 2,940 | 2,940 | 449,600 |
| 2025/12/09 | 3,055 | 3,060 | 2,993 | 3,000 | 363,600 |
| 2025/12/08 | 3,040 | 3,115 | 3,030 | 3,070 | 256,700 |
| 2025/12/05 | 3,070 | 3,075 | 3,005 | 3,010 | 289,600 |
| 2025/12/04 | 3,040 | 3,085 | 3,010 | 3,080 | 295,300 |
| 2025/12/03 | 3,080 | 3,095 | 3,015 | 3,015 | 253,700 |
| 2025/12/02 | 3,165 | 3,175 | 3,090 | 3,095 | 290,400 |
| 2025/12/01 | 3,280 | 3,295 | 3,150 | 3,155 | 369,300 |
| 2025/11/28 | 3,390 | 3,410 | 3,275 | 3,290 | 410,200 |
| 2025/11/27 | 3,300 | 3,405 | 3,300 | 3,405 | 364,200 |
| 2025/11/26 | 3,245 | 3,310 | 3,240 | 3,295 | 199,300 |
| 2025/11/25 | 3,335 | 3,335 | 3,195 | 3,220 | 562,800 |
| 2025/11/21 | 3,100 | 3,345 | 3,100 | 3,330 | 626,800 |
| 2025/11/20 | 3,080 | 3,100 | 3,030 | 3,075 | 385,500 |
| 2025/11/19 | 3,055 | 3,100 | 2,967 | 3,060 | 399,200 |
| 2025/11/18 | 3,075 | 3,140 | 3,055 | 3,070 | 391,200 |
| 2025/11/17 | 3,185 | 3,215 | 3,090 | 3,200 | 466,100 |
| 2025/11/14 | 3,175 | 3,195 | 3,050 | 3,075 | 876,500 |
| 2025/11/13 | 3,140 | 3,140 | 3,000 | 3,035 | 616,500 |
| 2025/11/12 | 3,050 | 3,130 | 3,040 | 3,120 | 295,500 |
| 2025/11/11 | 3,050 | 3,085 | 3,020 | 3,035 | 152,900 |
| 2025/11/10 | 3,015 | 3,045 | 2,991 | 3,025 | 165,300 |
| 2025/11/07 | 2,952 | 3,010 | 2,950 | 2,999 | 175,300 |
| 2025/11/06 | 3,015 | 3,020 | 2,960 | 2,960 | 247,500 |
| 2025/11/05 | 3,035 | 3,040 | 2,919 | 3,015 | 279,200 |
| 2025/11/04 | 3,035 | 3,055 | 3,000 | 3,045 | 208,700 |
| 2025/10/31 | 3,040 | 3,090 | 3,020 | 3,075 | 188,800 |
| 2025/10/30 | 2,999 | 3,035 | 2,997 | 3,005 | 178,500 |
| 2025/10/29 | 3,050 | 3,050 | 2,992 | 2,999 | 195,200 |
| 2025/10/28 | 3,150 | 3,150 | 3,050 | 3,050 | 224,400 |
| 2025/10/27 | 3,155 | 3,185 | 3,130 | 3,175 | 218,500 |
| 2025/10/24 | 3,225 | 3,275 | 3,160 | 3,165 | 276,700 |
| 2025/10/23 | 3,200 | 3,240 | 3,170 | 3,170 | 164,900 |
| 2025/10/22 | 3,225 | 3,265 | 3,205 | 3,230 | 323,000 |
| 2025/10/21 | 3,155 | 3,220 | 3,105 | 3,205 | 344,600 |
| 2025/10/20 | 3,035 | 3,165 | 3,035 | 3,150 | 261,700 |
| 2025/10/17 | 3,035 | 3,045 | 2,976 | 2,996 | 226,900 |
| 2025/10/16 | 3,120 | 3,135 | 3,060 | 3,060 | 131,700 |
| 2025/10/15 | 3,100 | 3,110 | 3,070 | 3,080 | 173,800 |
| 2025/10/14 | 3,100 | 3,135 | 3,070 | 3,085 | 277,300 |
| 2025/10/10 | 3,185 | 3,190 | 3,120 | 3,145 | 271,100 |
| 2025/10/09 | 3,180 | 3,225 | 3,175 | 3,215 | 209,900 |
| 2025/10/08 | 3,250 | 3,290 | 3,170 | 3,180 | 239,900 |
| 2025/10/07 | 3,250 | 3,265 | 3,180 | 3,250 | 252,400 |
| 2025/10/06 | 3,235 | 3,245 | 3,190 | 3,230 | 223,300 |
| 2025/10/03 | 3,190 | 3,250 | 3,170 | 3,175 | 245,800 |
| 2025/10/02 | 3,250 | 3,265 | 3,175 | 3,190 | 219,000 |
| 2025/10/01 | 3,350 | 3,385 | 3,250 | 3,265 | 275,600 |
| 2025/09/30 | 3,400 | 3,425 | 3,350 | 3,410 | 181,100 |
| 2025/09/29 | 3,485 | 3,500 | 3,405 | 3,425 | 180,400 |
| 2025/09/26 | 3,490 | 3,515 | 3,440 | 3,460 | 240,600 |
| 2025/09/25 | 3,500 | 3,530 | 3,435 | 3,490 | 237,300 |
| 2025/09/24 | 3,580 | 3,620 | 3,505 | 3,520 | 395,000 |
| 2025/09/22 | 3,470 | 3,495 | 3,440 | 3,440 | 177,800 |
| 2025/09/19 | 3,460 | 3,470 | 3,385 | 3,445 | 260,600 |
| 2025/09/18 | 3,400 | 3,430 | 3,390 | 3,415 | 188,300 |
| 2025/09/17 | 3,450 | 3,475 | 3,385 | 3,405 | 276,900 |
| 2025/09/16 | 3,550 | 3,550 | 3,425 | 3,455 | 365,900 |
| 2025/09/12 | 3,620 | 3,650 | 3,530 | 3,550 | 310,300 |
| 2025/09/11 | 3,715 | 3,735 | 3,635 | 3,660 | 201,900 |
| 2025/09/10 | 3,640 | 3,745 | 3,630 | 3,710 | 203,400 |
| 2025/09/09 | 3,630 | 3,685 | 3,600 | 3,610 | 177,500 |
| 2025/09/08 | 3,630 | 3,640 | 3,570 | 3,610 | 187,400 |
| 2025/09/05 | 3,570 | 3,570 | 3,515 | 3,560 | 193,600 |
| 2025/09/04 | 3,600 | 3,615 | 3,560 | 3,575 | 143,800 |
| 2025/09/03 | 3,640 | 3,655 | 3,585 | 3,595 | 236,000 |
| 2025/09/02 | 3,755 | 3,770 | 3,620 | 3,640 | 334,100 |
| 2025/09/01 | 3,800 | 3,875 | 3,765 | 3,765 | 208,900 |
| 2025/08/29 | 3,815 | 3,865 | 3,815 | 3,825 | 117,800 |
| 2025/08/28 | 3,850 | 3,860 | 3,800 | 3,830 | 146,400 |
| 2025/08/27 | 3,990 | 3,990 | 3,795 | 3,850 | 495,400 |
| 2025/08/26 | 4,070 | 4,090 | 3,975 | 3,985 | 176,400 |
| 2025/08/25 | 4,125 | 4,150 | 4,075 | 4,085 | 188,300 |
| 2025/08/22 | 4,100 | 4,135 | 4,040 | 4,115 | 174,200 |
| 2025/08/21 | 4,050 | 4,095 | 4,030 | 4,075 | 132,200 |
| 2025/08/20 | 4,110 | 4,115 | 4,005 | 4,055 | 217,900 |
| 2025/08/19 | 4,135 | 4,160 | 4,065 | 4,150 | 303,800 |
| 2025/08/18 | 3,980 | 4,160 | 3,960 | 4,095 | 484,200 |
| 2025/08/15 | 3,940 | 3,995 | 3,910 | 3,960 | 255,200 |
| 2025/08/14 | 3,900 | 3,965 | 3,850 | 3,935 | 321,600 |
| 2025/08/13 | 3,885 | 3,955 | 3,855 | 3,945 | 361,400 |
| 2025/08/12 | 4,020 | 4,085 | 3,900 | 3,925 | 609,000 |
| 2025/08/08 | 4,125 | 4,125 | 3,985 | 3,985 | 400,100 |
| 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 |