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
2010/12/30 23,840 23,840 23,400 23,480 2,491
2010/12/29 23,650 23,890 23,540 23,800 1,951
2010/12/28 23,900 23,960 23,540 23,650 2,692
2010/12/27 24,000 24,090 23,900 23,910 3,064
2010/12/24 24,350 24,350 23,890 24,150 3,901
2010/12/22 24,120 24,500 23,900 24,000 5,268
2010/12/21 24,050 24,140 23,880 23,950 4,079
2010/12/20 24,410 24,450 23,820 23,850 4,682
2010/12/17 24,010 24,850 23,780 24,100 13,269
2010/12/16 24,160 24,400 23,730 23,970 8,439
2010/12/15 25,020 25,060 23,830 24,080 18,607
2010/12/14 25,220 26,730 24,500 25,450 23,710
2010/12/13 26,200 29,260 24,800 25,200 37,124
2010/12/10 24,200 26,260 24,060 26,260 17,865
2010/12/09 23,480 24,050 23,330 24,040 8,965
2010/12/08 22,470 23,090 22,410 23,090 6,498
2010/12/07 22,800 22,810 22,090 22,500 5,843
2010/12/06 21,940 22,680 21,870 22,320 4,875
2010/12/03 21,800 21,940 21,640 21,820 3,719
2010/12/02 21,700 21,800 21,480 21,590 2,623
2010/12/01 20,910 21,250 20,530 21,200 2,878
2010/11/30 22,200 22,350 21,060 21,060 6,007
2010/11/29 21,950 22,110 21,700 21,750 2,625
2010/11/26 22,200 22,210 21,710 21,750 3,992
2010/11/25 21,880 22,700 21,600 22,390 5,064
2010/11/24 21,180 21,710 21,070 21,380 4,594
2010/11/22 22,030 22,350 21,770 21,890 3,846
2010/11/19 22,640 22,800 21,740 21,850 6,155
2010/11/18 21,990 22,470 21,860 22,460 3,190
2010/11/17 21,590 21,880 21,590 21,840 1,904
2010/11/16 21,600 21,940 21,310 21,920 3,224
2010/11/15 21,360 21,500 20,870 21,460 2,847
2010/11/12 21,300 21,520 20,900 21,350 3,525
2010/11/11 20,370 21,040 20,260 20,980 2,334
2010/11/10 20,120 20,500 20,000 20,180 3,077
2010/11/09 20,520 20,850 19,070 20,500 2,381
2010/11/08 19,300 20,760 19,290 20,500 3,197
2010/11/05 18,800 19,400 18,610 19,230 3,054
2010/11/04 19,280 19,440 19,030 19,040 1,845
2010/11/02 19,990 19,990 19,000 19,200 2,444
2010/11/01 20,710 20,770 19,770 19,930 5,908
2010/10/29 20,710 20,880 20,590 20,710 3,536
2010/10/28 20,640 21,000 20,600 20,700 2,647
2010/10/27 20,820 20,950 20,600 20,660 1,229
2010/10/26 21,190 21,190 20,570 20,810 1,631
2010/10/25 21,500 21,500 20,430 20,900 2,446
2010/10/22 20,530 21,000 20,410 20,550 1,722
2010/10/21 21,100 21,100 20,410 20,530 4,617
2010/10/20 21,900 21,950 20,910 21,030 5,241
2010/10/19 23,000 23,980 22,080 22,300 4,249
2010/10/18 22,160 23,440 22,000 23,000 5,398
2010/10/15 21,350 22,220 20,960 21,810 2,850
2010/10/14 21,180 21,460 20,930 21,140 1,476
2010/10/13 21,130 21,900 21,010 21,050 2,085
2010/10/12 21,790 22,200 21,210 21,210 2,315
2010/10/08 21,000 22,170 20,980 21,540 3,122
2010/10/07 22,010 22,300 21,000 21,280 3,604
2010/10/06 21,600 22,550 21,210 21,920 3,986
2010/10/05 21,800 22,370 20,600 20,760 5,893
2010/10/04 23,900 23,900 21,510 21,800 7,664
2010/10/01 23,730 24,320 23,730 24,310 810
2010/09/30 24,500 24,590 23,700 23,730 2,340
2010/09/29 24,920 25,140 24,200 24,210 2,214
2010/09/28 25,150 25,350 24,880 24,910 1,462
2010/09/27 25,620 25,620 25,150 25,400 834
2010/09/24 26,390 26,390 25,510 25,600 1,245
2010/09/22 26,040 26,360 25,900 25,990 780
2010/09/21 27,190 27,190 26,030 26,140 1,584
2010/09/17 26,900 27,110 26,600 26,900 1,135
2010/09/16 27,380 27,380 26,640 26,690 983
2010/09/15 27,370 27,600 26,510 26,970 2,710
2010/09/14 29,040 29,100 27,620 27,870 1,286
2010/09/13 29,850 30,500 28,050 28,550 5,740
2010/09/10 26,100 27,010 25,860 26,850 1,479
2010/09/09 25,510 25,960 25,510 25,600 308
2010/09/08 25,800 26,200 25,360 25,460 559
2010/09/07 26,990 27,200 26,250 26,250 1,038
2010/09/06 26,410 27,150 26,410 26,870 767
2010/09/03 26,000 26,240 26,000 26,220 253
2010/09/02 26,550 26,600 25,750 25,870 480
2010/09/01 25,550 26,130 25,550 26,050 430
2010/08/31 25,950 26,110 25,500 25,510 438
2010/08/30 25,950 26,880 25,900 26,450 1,806
2010/08/27 25,100 25,720 25,000 25,450 537
2010/08/26 25,790 25,800 25,150 25,330 412
2010/08/25 26,420 26,420 24,900 25,120 960
2010/08/24 26,300 26,300 25,000 25,420 446
2010/08/23 26,500 26,730 25,900 25,990 999
2010/08/20 26,270 27,600 25,500 26,820 2,066
2010/08/19 24,000 26,290 24,000 25,770 1,527
2010/08/18 24,010 24,270 23,530 23,970 976
2010/08/17 23,890 24,380 23,810 23,880 1,534
2010/08/16 25,020 25,200 24,850 24,890 599
2010/08/13 25,200 25,570 24,850 25,440 975
2010/08/12 25,060 25,380 25,040 25,200 1,577
2010/08/11 26,550 26,720 26,060 26,130 1,274
2010/08/10 28,130 28,270 26,000 27,130 3,034
2010/08/09 27,020 28,250 27,020 28,150 798
2010/08/06 28,110 28,110 27,400 27,400 1,602
2010/08/05 28,500 29,080 28,290 28,290 1,691
2010/08/04 28,650 28,650 28,270 28,500 789
2010/08/03 28,900 29,590 28,210 28,700 1,553
2010/08/02 28,150 28,940 28,150 28,540 695
2010/07/30 28,680 28,750 28,170 28,450 804
2010/07/29 28,980 29,260 28,750 28,750 583
2010/07/28 29,000 29,340 28,760 29,160 744
2010/07/27 29,050 29,820 28,420 28,580 1,390
2010/07/26 28,020 29,950 28,020 29,490 1,866
2010/07/23 27,170 28,300 27,140 27,970 2,372
2010/07/22 28,700 28,700 26,900 27,670 2,173
2010/07/21 29,070 29,630 27,600 28,200 3,168
2010/07/20 30,100 30,100 29,000 29,060 2,967
2010/07/16 31,050 31,300 30,300 30,550 1,548
2010/07/15 31,500 31,800 31,300 31,300 1,196
2010/07/14 31,900 32,100 31,500 31,850 1,270
2010/07/13 31,650 32,250 31,650 31,800 1,390
2010/07/12 32,000 32,150 31,000 32,050 2,038
2010/07/09 31,200 32,600 30,950 31,800 2,179
2010/07/08 31,850 32,150 30,950 31,100 2,372
2010/07/07 31,900 32,400 31,350 31,500 2,617
2010/07/06 32,100 32,200 30,900 31,850 1,490
2010/07/05 31,800 33,250 31,500 32,500 2,831
2010/07/02 30,300 31,500 30,050 31,100 1,418
2010/07/01 30,200 30,800 29,780 30,450 2,376
2010/06/30 30,150 31,050 30,100 30,850 2,220
2010/06/29 31,550 32,100 30,800 31,250 2,583
2010/06/28 31,550 32,100 30,800 31,150 3,417
2010/06/25 33,500 33,750 32,150 32,400 3,327
2010/06/24 34,500 34,500 33,500 33,600 3,787
2010/06/23 34,800 35,150 34,050 34,100 3,454
2010/06/22 35,250 35,600 34,800 34,850 3,624
2010/06/21 35,650 35,850 34,700 34,900 5,287
2010/06/18 35,300 35,900 34,400 35,000 8,647
2010/06/17 37,000 37,050 35,650 36,100 8,615
2010/06/16 38,700 38,700 36,600 36,900 6,795
2010/06/15 40,100 40,350 38,000 38,000 9,459
2010/06/14 40,750 42,150 39,300 40,800 19,671
2010/06/11 35,100 35,450 34,500 35,150 1,378
2010/06/10 33,500 34,000 33,150 34,000 623
2010/06/09 34,000 34,100 33,100 33,500 915
2010/06/08 32,850 33,800 32,800 33,700 729
2010/06/07 34,300 34,300 33,500 33,550 595
2010/06/04 34,600 35,000 34,450 35,000 574
2010/06/03 34,500 35,000 34,100 34,600 1,531
2010/06/02 36,300 36,450 34,200 34,400 1,705
2010/06/01 34,800 37,750 34,300 36,050 6,095
2010/05/31 32,300 35,350 32,300 34,100 3,047
2010/05/28 32,300 32,900 31,950 32,300 1,388
2010/05/27 30,400 31,950 30,200 31,650 978
2010/05/26 30,500 31,250 30,200 30,550 1,078
2010/05/25 33,050 33,050 30,050 30,300 2,019
2010/05/24 31,200 33,450 31,200 31,650 1,020
2010/05/21 31,000 32,050 30,300 31,900 2,487
2010/05/20 31,050 32,750 31,050 31,850 1,318
2010/05/19 32,000 32,800 31,000 32,050 1,977
2010/05/18 34,850 34,850 31,450 32,800 2,144
2010/05/17 35,550 35,900 34,450 34,550 1,646
2010/05/14 36,000 36,150 35,550 35,800 1,191
2010/05/13 35,650 37,100 35,500 36,250 1,048
2010/05/12 37,200 37,350 35,100 35,400 2,541
2010/05/11 37,550 37,850 36,500 36,700 1,747
2010/05/10 36,600 37,150 36,400 36,850 1,829
2010/05/07 37,000 37,500 36,100 36,500 3,161
2010/05/06 38,200 39,100 38,200 38,950 1,901
2010/04/30 40,300 40,500 39,000 39,600 2,534
2010/04/28 39,700 40,400 39,500 40,100 2,335
2010/04/27 41,400 41,400 40,350 41,000 2,687
2010/04/26 41,250 41,850 41,000 41,100 3,293
2010/04/23 41,950 43,000 40,550 41,250 12,555
2010/04/22 38,850 39,250 38,250 39,150 2,383
2010/04/21 39,400 39,400 38,300 38,850 3,146
2010/04/20 41,250 42,300 37,700 38,700 18,174
2010/04/19 36,500 36,800 36,150 36,350 1,469
2010/04/16 37,300 37,600 36,750 36,900 1,995
2010/04/15 36,950 37,900 36,950 37,400 1,812
2010/04/14 37,050 37,700 36,800 37,150 1,954
2010/04/13 37,950 38,300 36,600 36,800 1,986
2010/04/12 38,600 39,000 37,500 37,800 2,814
2010/04/09 37,050 39,400 36,900 37,900 2,794
2010/04/08 37,400 37,650 37,150 37,150 1,402
2010/04/07 36,900 37,750 36,650 37,350 1,588
2010/04/06 37,000 37,450 36,550 36,700 1,190
2010/04/05 37,300 37,450 36,550 37,050 1,024
2010/04/02 37,700 37,800 37,250 37,400 1,385
2010/04/01 38,000 38,000 37,050 37,300 2,713
2010/03/31 37,200 39,000 36,550 38,000 5,347
2010/03/30 36,050 36,500 36,000 36,300 934
2010/03/29 36,600 36,700 36,000 36,200 775
2010/03/26 36,600 36,700 36,100 36,600 1,540
2010/03/25 36,150 36,400 35,800 36,000 1,943
2010/03/24 36,550 36,600 35,800 36,150 1,940
2010/03/23 37,000 37,000 36,400 36,450 1,479
2010/03/19 37,100 37,100 36,000 36,700 2,092
2010/03/18 38,000 38,000 36,550 36,850 2,930
2010/03/17 36,750 37,750 35,500 37,450 9,948
2010/03/16 39,200 44,000 38,800 40,950 9,731
2010/03/15 39,400 39,650 38,350 38,900 1,645
2010/03/12 37,500 38,700 37,200 38,700 1,870
2010/03/11 38,000 38,000 37,200 37,600 969
2010/03/10 38,000 38,350 37,350 37,500 1,843
2010/03/09 39,000 41,500 37,500 38,000 7,065
2010/03/08 39,200 39,300 37,650 38,750 1,994
2010/03/05 38,150 39,200 36,900 38,500 4,231
2010/03/04 41,250 42,000 37,850 38,000 9,644
2010/03/03 40,600 40,600 40,100 40,600 6,525
2010/03/02 34,500 34,500 33,300 33,600 668
2010/03/01 34,200 34,600 33,900 34,250 491
2010/02/26 34,350 35,000 33,900 34,450 471
2010/02/25 35,250 35,250 33,800 34,400 605
2010/02/24 34,900 34,900 33,750 34,000 425
2010/02/23 35,000 35,100 33,700 34,350 856
2010/02/22 33,800 34,800 33,350 34,350 1,012
2010/02/19 35,000 35,450 32,550 33,100 1,760
2010/02/18 34,500 36,500 33,700 35,650 2,876
2010/02/17 30,900 37,600 30,300 35,200 7,250
2010/02/16 30,850 30,850 30,200 30,600 323
2010/02/15 30,850 30,850 30,200 30,600 333
2010/02/12 30,700 30,800 30,000 30,450 461
2010/02/10 30,450 30,900 30,100 30,100 458
2010/02/09 30,050 30,750 30,050 30,200 882
2010/02/08 31,700 32,150 30,100 30,750 963
2010/02/05 32,500 32,600 31,350 32,050 517
2010/02/04 33,900 34,100 32,500 33,150 476
2010/02/03 32,500 33,800 32,000 33,600 800
2010/02/02 32,150 33,000 31,500 31,900 1,256
2010/02/01 33,800 33,900 32,150 32,150 1,562
2010/01/29 35,250 35,550 34,000 34,050 800
2010/01/28 33,900 34,850 33,500 34,550 1,001
2010/01/27 35,000 36,350 33,500 33,900 1,712
2010/01/26 36,300 37,700 35,300 35,300 2,499
2010/01/25 34,000 37,550 33,700 36,350 4,849
2010/01/22 33,000 33,400 32,000 33,300 1,034
2010/01/21 33,550 33,550 32,650 33,050 855
2010/01/20 33,800 34,100 32,850 33,300 1,336
2010/01/19 34,800 34,850 33,500 34,200 1,231
2010/01/18 35,000 35,400 34,500 34,800 1,060
2010/01/15 35,250 35,750 35,000 35,550 1,003
2010/01/14 35,350 36,100 35,350 35,550 834
2010/01/13 35,850 36,400 35,350 35,800 1,220
2010/01/12 36,500 36,650 35,450 35,850 1,176
2010/01/08 36,300 37,350 35,950 37,300 1,134
2010/01/07 35,900 36,750 35,500 36,300 1,162
2010/01/06 36,000 36,400 35,850 35,900 963
2010/01/05 36,600 37,000 36,000 36,200 1,498
2010/01/04 37,500 37,850 36,450 36,850 918

このページの先頭へ