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
2009/12/30 37,500 38,500 36,000 36,900 2,428
2009/12/29 39,000 39,450 37,150 37,650 3,370
2009/12/28 36,750 38,800 36,350 38,350 3,230
2009/12/25 36,000 37,800 36,000 36,800 2,816
2009/12/24 36,300 36,450 35,700 36,300 1,043
2009/12/22 36,100 36,850 35,400 35,400 2,007
2009/12/21 36,050 36,950 35,550 35,700 2,668
2009/12/18 36,500 37,550 35,300 36,450 4,226
2009/12/17 36,650 37,900 35,000 35,700 5,176
2009/12/16 39,500 40,200 37,050 37,450 6,925
2009/12/15 40,700 41,500 39,050 39,500 6,796
2009/12/14 38,350 40,900 38,350 40,350 7,494
2009/12/11 40,100 40,750 37,050 38,250 9,161
2009/12/10 37,600 41,200 36,400 39,050 19,209
2009/12/09 34,300 38,050 33,850 37,200 12,524
2009/12/08 33,750 34,700 33,450 34,050 2,930
2009/12/07 33,950 34,750 33,200 33,450 2,613
2009/12/04 33,800 34,950 33,100 33,500 2,946
2009/12/03 31,400 34,800 31,150 33,400 8,843
2009/12/02 31,050 32,350 30,400 31,350 2,940
2009/12/01 31,500 32,100 30,200 31,100 3,186
2009/11/30 32,000 33,500 31,150 31,750 4,053
2009/11/27 30,200 34,100 29,900 32,000 8,645
2009/11/26 31,250 31,800 30,150 30,550 2,562
2009/11/25 34,050 34,750 31,300 31,650 8,467
2009/11/24 30,050 32,450 29,600 32,450 4,249
2009/11/20 28,990 30,350 27,750 29,440 2,721
2009/11/19 29,110 29,420 27,800 28,900 3,136
2009/11/18 31,750 32,500 28,900 29,880 2,980
2009/11/17 33,700 35,400 30,650 31,400 4,446
2009/11/16 36,650 36,900 32,500 32,500 4,447
2009/11/13 37,400 39,200 35,600 36,250 16,763
2009/11/12 33,000 35,400 32,600 35,400 4,047
2009/11/11 33,550 34,000 31,000 31,400 3,325
2009/11/10 33,000 34,100 32,300 33,150 3,240
2009/11/09 32,600 34,350 31,200 33,500 8,659
2009/11/06 37,300 37,400 32,850 33,800 5,750
2009/11/05 35,450 38,100 34,700 36,750 9,764
2009/11/04 38,550 38,650 35,350 35,850 9,735
2009/11/02 39,300 40,000 38,000 39,350 5,201
2009/10/30 41,700 42,350 40,300 40,500 6,134
2009/10/29 39,600 42,400 39,150 40,500 12,077
2009/10/28 39,350 40,600 37,950 40,400 11,071
2009/10/27 40,600 41,900 38,150 39,050 12,548
2009/10/26 41,750 43,750 37,250 40,350 22,145
2009/10/23 42,150 43,400 40,150 40,150 22,321
2009/10/22 48,200 51,900 44,150 44,150 14,937
2009/10/21 49,200 55,500 47,550 48,150 28,201
2009/10/20 50,300 50,600 46,600 50,600 16,985
2009/10/19 46,600 46,600 46,600 46,600 816
2009/10/16 40,600 42,600 40,550 42,600 11,169
2009/10/15 34,500 38,600 33,250 38,600 14,431
2009/10/14 32,400 35,200 32,000 34,650 13,238
2009/10/13 31,200 31,200 31,200 31,200 613
2009/10/09 27,000 28,200 25,760 28,200 9,764
2009/10/08 22,500 25,200 22,400 25,200 1,872
2009/10/07 22,500 22,890 21,710 22,200 1,475
2009/10/06 23,000 23,690 21,700 22,450 2,672
2009/10/05 26,250 26,990 22,950 22,950 3,016
2009/10/02 26,540 27,450 23,540 26,000 9,938
2009/10/01 26,240 26,240 26,240 26,240 945
2009/09/30 23,240 23,240 23,240 23,240 2,785
2009/09/29 20,240 20,240 20,240 20,240 3,209
2009/09/28 18,240 18,250 17,800 18,240 568
2009/09/25 18,800 18,800 18,060 18,240 630
2009/09/24 18,200 18,660 18,040 18,660 738
2009/09/18 18,100 18,100 17,600 18,000 354
2009/09/17 18,120 18,190 17,700 17,710 392
2009/09/16 17,820 17,970 17,680 17,930 218
2009/09/15 17,900 18,000 17,500 17,630 451
2009/09/14 18,300 18,440 17,830 17,950 851
2009/09/11 18,270 18,330 17,900 18,180 547
2009/09/10 18,090 18,300 18,050 18,070 390
2009/09/09 18,100 18,200 18,010 18,020 136
2009/09/08 18,030 18,230 18,000 18,190 165
2009/09/07 17,830 18,340 17,830 18,020 152
2009/09/04 18,080 18,280 17,900 17,900 350
2009/09/03 18,080 18,300 18,080 18,080 220
2009/09/02 18,700 18,700 18,050 18,150 422
2009/09/01 18,220 18,610 18,120 18,500 340
2009/08/31 18,290 18,750 18,230 18,490 279
2009/08/28 18,340 18,530 18,180 18,180 420
2009/08/27 18,740 18,850 18,210 18,600 287
2009/08/26 19,070 19,070 18,660 18,940 170
2009/08/25 19,020 19,100 18,720 18,870 550
2009/08/24 19,000 19,070 18,840 19,050 576
2009/08/21 18,700 18,720 18,080 18,720 403
2009/08/20 18,690 18,690 18,350 18,640 157
2009/08/19 18,060 18,400 18,040 18,320 410
2009/08/18 18,200 18,510 18,100 18,200 214
2009/08/17 18,650 18,700 18,000 18,360 687
2009/08/14 18,890 18,950 18,650 18,700 456
2009/08/13 18,610 18,910 18,600 18,900 109
2009/08/12 18,680 19,100 18,620 18,640 270
2009/08/11 18,940 19,200 18,800 19,040 329
2009/08/10 18,900 19,090 18,720 18,940 189
2009/08/07 18,710 18,800 18,600 18,770 157
2009/08/06 18,710 18,930 18,690 18,770 50
2009/08/05 18,800 19,100 18,700 18,730 293
2009/08/04 19,150 19,220 18,790 19,000 643
2009/08/03 19,070 19,200 19,010 19,120 143
2009/07/31 19,300 19,490 19,080 19,270 386
2009/07/30 19,000 19,330 18,840 19,190 179
2009/07/29 18,920 19,220 18,860 19,000 98
2009/07/28 19,290 19,290 19,010 19,020 111
2009/07/27 19,280 19,500 19,030 19,350 184
2009/07/24 19,100 19,390 18,920 19,140 706
2009/07/23 19,380 19,380 19,000 19,200 541
2009/07/22 18,500 19,300 18,100 19,090 426
2009/07/21 18,390 18,480 17,900 17,900 204
2009/07/17 17,820 18,200 17,480 17,590 379
2009/07/16 18,390 18,400 17,700 17,730 279
2009/07/15 18,170 18,320 17,300 17,990 441
2009/07/14 18,400 18,800 18,220 18,370 173
2009/07/13 18,700 18,900 18,250 18,290 486
2009/07/10 18,520 19,200 18,520 18,780 358
2009/07/09 19,010 20,000 18,500 18,500 661
2009/07/08 19,400 19,750 19,000 19,070 557
2009/07/07 19,990 20,200 19,560 19,690 640
2009/07/06 19,350 19,990 19,310 19,920 403
2009/07/03 19,400 19,700 19,300 19,550 222
2009/07/02 20,000 20,000 19,500 19,550 382
2009/07/01 19,500 20,200 19,040 19,320 954
2009/06/30 19,210 19,490 19,060 19,200 206
2009/06/29 19,610 19,610 19,050 19,190 287
2009/06/26 19,160 19,650 18,800 18,810 486
2009/06/25 19,300 19,500 19,130 19,220 680
2009/06/24 19,300 19,500 19,100 19,500 459
2009/06/23 19,260 19,260 18,520 19,150 350
2009/06/22 19,070 19,620 19,070 19,210 522
2009/06/19 18,500 19,500 18,500 19,200 305
2009/06/18 18,900 19,000 18,480 18,530 484
2009/06/17 18,500 19,200 18,300 18,970 214
2009/06/16 19,600 19,600 18,600 18,700 885
2009/06/15 20,000 20,200 19,500 19,800 725
2009/06/12 20,900 20,900 20,000 20,100 1,436
2009/06/11 19,000 20,400 18,860 20,400 1,109
2009/06/10 19,190 19,320 18,600 18,920 420
2009/06/09 18,800 19,350 18,630 19,100 384
2009/06/08 19,180 19,180 18,600 19,000 394
2009/06/05 19,690 19,690 18,600 18,600 632
2009/06/04 19,100 19,600 19,050 19,290 599
2009/06/03 19,100 19,750 19,100 19,200 1,262
2009/06/02 20,500 20,990 19,500 20,500 2,083
2009/06/01 17,300 19,500 17,260 19,500 2,650
2009/05/29 17,120 17,600 17,020 17,500 588
2009/05/28 17,210 17,450 16,950 17,250 286
2009/05/27 16,950 17,280 16,950 17,010 385
2009/05/26 17,400 17,500 16,910 17,090 454
2009/05/25 17,000 17,440 16,940 17,430 1,051
2009/05/22 16,780 17,000 16,780 16,950 460
2009/05/21 16,990 16,990 16,660 16,980 175
2009/05/20 17,200 17,240 16,520 16,740 249
2009/05/19 16,590 16,980 16,420 16,980 313
2009/05/18 16,520 16,650 16,000 16,210 351
2009/05/15 16,510 16,820 16,510 16,620 215
2009/05/14 16,740 16,930 16,600 16,680 251
2009/05/13 16,900 16,980 16,730 16,900 180
2009/05/12 16,940 16,970 16,700 16,800 202
2009/05/11 17,000 17,000 16,650 16,930 253
2009/05/08 16,950 17,000 16,810 16,930 202
2009/05/07 17,000 17,400 16,850 16,910 344
2009/05/01 17,120 17,500 16,510 16,850 323
2009/04/30 17,170 17,600 16,950 17,300 376
2009/04/28 17,260 17,800 16,770 16,770 598
2009/04/27 17,700 18,000 17,430 17,460 306
2009/04/24 17,990 18,000 17,400 17,500 765
2009/04/23 17,180 17,700 17,020 17,700 548
2009/04/22 17,350 17,350 16,700 16,980 303
2009/04/21 17,100 17,200 16,520 17,150 275
2009/04/20 17,450 17,450 17,070 17,300 157
2009/04/17 17,280 17,470 17,100 17,390 210
2009/04/16 17,010 17,500 16,900 17,070 388
2009/04/15 17,880 18,000 16,880 17,210 493
2009/04/14 16,800 17,880 16,510 17,880 654
2009/04/13 16,050 17,770 16,010 17,000 563
2009/04/10 16,190 16,190 15,900 16,020 178
2009/04/09 16,000 16,000 15,800 15,990 151
2009/04/08 16,000 16,070 15,800 15,800 294
2009/04/07 15,840 16,100 15,780 16,090 329
2009/04/06 16,150 16,160 15,900 16,160 305
2009/04/03 16,040 16,190 15,840 15,850 358
2009/04/02 16,140 16,190 15,860 15,960 534
2009/04/01 15,800 15,960 15,600 15,940 223
2009/03/31 15,900 15,950 15,500 15,800 293
2009/03/30 16,000 16,200 15,700 15,700 334
2009/03/27 15,700 16,000 15,510 15,910 351
2009/03/26 15,710 16,000 15,570 15,900 381
2009/03/25 15,990 15,990 15,500 15,910 886
2009/03/24 15,510 15,750 15,210 15,510 728
2009/03/23 15,200 15,500 15,000 15,270 668
2009/03/19 14,600 15,000 14,600 15,000 257
2009/03/18 15,000 15,130 14,730 14,780 534
2009/03/17 15,000 15,480 15,000 15,040 484
2009/03/16 15,620 15,990 15,100 15,150 412
2009/03/13 14,990 15,980 14,900 15,820 663
2009/03/12 15,610 16,100 15,500 15,690 391
2009/03/11 16,200 16,200 15,500 15,810 231
2009/03/10 15,300 15,700 15,050 15,700 132
2009/03/09 15,100 16,290 15,100 15,500 350
2009/03/06 16,200 16,300 16,010 16,300 326
2009/03/05 16,000 16,400 15,840 16,000 452
2009/03/04 15,500 15,810 15,210 15,800 175
2009/03/03 16,020 16,170 15,800 16,050 209
2009/03/02 15,660 16,010 15,610 15,620 132
2009/02/27 15,450 16,140 15,100 16,060 262
2009/02/26 15,510 15,900 15,450 15,800 229
2009/02/25 16,000 16,000 14,350 15,390 906
2009/02/24 15,150 15,200 14,860 15,200 391
2009/02/23 15,240 15,240 14,860 15,040 153
2009/02/20 15,000 15,200 14,480 14,850 272
2009/02/19 14,810 15,000 14,550 14,980 277
2009/02/18 14,850 15,200 14,600 14,610 360
2009/02/17 15,800 15,800 15,220 15,450 112
2009/02/16 15,700 16,180 15,600 15,980 227
2009/02/13 15,550 16,100 15,550 16,100 313
2009/02/12 15,500 15,750 15,000 15,750 257
2009/02/10 15,680 15,750 15,500 15,630 197
2009/02/09 16,000 16,090 15,600 15,600 203
2009/02/06 16,020 16,260 16,000 16,000 135
2009/02/05 16,230 16,730 16,000 16,010 483
2009/02/04 16,150 16,380 16,100 16,230 216
2009/02/03 17,050 17,050 16,370 16,370 178
2009/02/02 16,350 16,750 16,000 16,450 331
2009/01/30 16,820 17,080 16,720 16,810 262
2009/01/29 17,500 17,500 17,120 17,220 392
2009/01/28 17,780 17,790 17,120 17,120 228
2009/01/27 17,790 17,820 17,510 17,780 209
2009/01/26 17,300 17,890 17,300 17,760 548
2009/01/23 17,980 17,980 17,300 17,480 772
2009/01/22 17,000 17,440 16,510 17,440 387
2009/01/21 16,220 17,300 16,220 16,900 415
2009/01/20 16,710 16,900 16,000 16,400 354
2009/01/19 16,450 16,600 16,100 16,300 255
2009/01/16 16,000 16,520 16,000 16,450 237
2009/01/15 16,020 16,200 15,450 15,950 441
2009/01/14 16,320 16,870 16,110 16,580 292
2009/01/13 16,800 17,000 16,400 16,420 421
2009/01/09 17,500 17,500 17,000 17,000 305
2009/01/08 17,720 17,900 17,100 17,470 466
2009/01/07 17,800 18,000 17,500 17,920 685
2009/01/06 17,710 18,000 17,230 17,750 494
2009/01/05 17,520 17,580 17,270 17,310 114

このページの先頭へ