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
2011/12/30 24,910 25,010 24,790 24,980 1,283
2011/12/29 24,850 25,000 24,650 24,900 1,728
2011/12/28 24,400 24,990 24,360 24,890 1,400
2011/12/27 24,000 24,600 24,000 24,600 1,648
2011/12/26 23,830 24,290 23,820 24,200 1,118
2011/12/22 24,500 24,500 23,800 23,880 1,774
2011/12/21 24,550 24,720 24,420 24,520 1,725
2011/12/20 24,510 24,550 24,110 24,450 2,087
2011/12/19 23,800 24,380 23,520 24,300 2,228
2011/12/16 22,800 24,080 22,800 23,900 2,080
2011/12/15 23,510 23,610 22,210 22,800 2,881
2011/12/14 24,000 24,070 23,860 23,890 1,562
2011/12/13 23,500 24,060 23,340 24,000 1,893
2011/12/12 23,580 24,070 23,580 23,920 2,559
2011/12/09 23,580 23,690 23,090 23,610 2,463
2011/12/08 22,790 23,080 22,700 23,080 2,340
2011/12/07 22,620 22,960 22,620 22,780 1,056
2011/12/06 23,000 23,000 22,600 22,620 1,236
2011/12/05 22,290 23,000 22,290 23,000 2,595
2011/12/02 22,400 22,480 21,860 22,320 1,117
2011/12/01 22,500 22,770 22,290 22,300 2,331
2011/11/30 22,390 22,420 22,100 22,280 2,057
2011/11/29 21,550 22,190 21,550 22,190 2,246
2011/11/28 20,600 21,690 20,600 21,550 1,405
2011/11/25 22,450 22,450 20,000 20,630 2,447
2011/11/24 21,900 22,440 21,500 21,610 3,646
2011/11/22 20,710 21,850 20,580 21,790 4,091
2011/11/21 20,480 20,830 20,360 20,820 2,276
2011/11/18 20,100 20,500 19,950 20,350 3,463
2011/11/17 19,800 20,210 19,550 20,170 1,647
2011/11/16 19,780 20,650 19,670 20,130 4,822
2011/11/15 19,400 19,740 19,200 19,600 1,955
2011/11/14 19,140 19,430 19,130 19,380 1,703
2011/11/11 18,850 19,040 18,750 19,000 1,017
2011/11/10 19,010 19,080 18,750 18,820 1,428
2011/11/09 18,710 19,300 18,710 19,060 1,573
2011/11/08 19,320 19,510 18,710 18,710 2,702
2011/11/07 19,080 19,320 18,910 19,320 1,704
2011/11/04 19,120 19,490 19,020 19,100 3,006
2011/11/02 19,170 19,600 18,390 18,850 3,718
2011/11/01 18,500 19,990 17,860 19,180 9,896
2011/10/31 17,100 17,450 17,000 17,200 775
2011/10/28 17,000 17,180 16,910 17,110 2,404
2011/10/27 16,650 17,000 16,510 17,000 1,350
2011/10/26 16,710 17,040 16,610 16,790 984
2011/10/25 17,000 17,270 16,930 17,000 2,074
2011/10/24 17,100 17,140 16,740 16,990 1,042
2011/10/21 17,100 17,100 16,860 16,910 364
2011/10/20 16,790 17,000 16,720 16,990 469
2011/10/19 17,100 17,160 16,720 16,810 520
2011/10/18 17,100 17,120 16,940 16,940 296
2011/10/17 17,150 17,260 16,830 17,080 912
2011/10/14 16,950 17,070 16,760 16,830 834
2011/10/13 17,160 17,160 16,920 16,920 648
2011/10/12 17,250 17,320 16,770 16,970 634
2011/10/11 17,500 17,500 17,010 17,050 1,202
2011/10/07 16,890 17,190 16,710 17,120 1,657
2011/10/06 15,950 16,910 15,950 16,770 1,026
2011/10/05 16,400 16,400 16,000 16,040 528
2011/10/04 16,610 16,620 15,900 16,140 1,577
2011/10/03 16,600 16,860 16,550 16,600 514
2011/09/30 16,730 17,100 16,670 16,920 583
2011/09/29 16,510 17,030 16,510 17,030 1,343
2011/09/28 16,290 16,910 16,220 16,910 859
2011/09/27 15,810 16,290 15,810 16,290 696
2011/09/26 16,090 16,430 15,610 15,730 964
2011/09/22 16,630 16,690 16,410 16,490 1,308
2011/09/21 16,830 16,920 16,610 16,920 979
2011/09/20 16,710 16,710 16,400 16,560 565
2011/09/16 16,100 16,470 16,030 16,470 1,002
2011/09/15 16,290 16,300 15,860 16,050 869
2011/09/14 16,530 16,810 16,000 16,110 1,591
2011/09/13 16,860 17,150 16,430 17,080 879
2011/09/12 16,900 16,950 16,440 16,530 1,363
2011/09/09 16,920 17,200 16,810 16,940 1,461
2011/09/08 17,550 17,900 16,610 16,910 4,438
2011/09/07 16,340 16,470 16,090 16,470 504
2011/09/06 16,650 16,650 15,780 15,940 1,060
2011/09/05 16,480 16,660 16,360 16,410 475
2011/09/02 16,900 17,050 16,700 16,720 726
2011/09/01 16,760 17,080 16,700 16,700 858
2011/08/31 16,990 17,080 16,650 16,700 495
2011/08/30 16,600 17,220 16,600 16,940 1,067
2011/08/29 16,400 16,650 16,300 16,510 499
2011/08/26 16,090 16,570 16,070 16,360 595
2011/08/25 16,990 16,990 16,140 16,260 1,350
2011/08/24 16,400 16,420 15,920 16,040 1,177
2011/08/23 15,940 16,110 15,770 16,110 903
2011/08/22 15,720 15,890 15,620 15,620 957
2011/08/19 15,970 16,150 15,730 15,930 1,661
2011/08/18 17,000 17,010 16,370 16,370 1,793
2011/08/17 17,200 17,210 16,860 17,100 1,249
2011/08/16 16,880 17,200 16,800 17,160 1,262
2011/08/15 16,480 16,750 16,420 16,740 888
2011/08/12 16,500 16,650 16,220 16,290 1,037
2011/08/11 15,500 16,300 15,330 16,290 1,613
2011/08/10 16,400 16,600 16,200 16,300 1,987
2011/08/09 15,080 16,310 14,620 16,310 4,619
2011/08/08 16,030 16,300 15,510 15,710 1,820
2011/08/05 16,010 16,330 15,700 16,300 2,318
2011/08/04 17,020 17,150 16,860 16,880 1,060
2011/08/03 16,600 16,950 16,000 16,800 1,965
2011/08/02 17,210 17,240 16,850 17,000 1,063
2011/08/01 16,750 17,500 16,750 17,390 1,246
2011/07/29 17,310 17,400 16,910 16,910 1,427
2011/07/28 17,620 17,620 17,190 17,400 2,107
2011/07/27 18,200 18,250 17,890 17,930 2,052
2011/07/26 18,360 18,750 18,280 18,360 1,989
2011/07/25 18,970 19,080 18,250 18,320 2,318
2011/07/22 19,000 19,000 18,800 18,970 1,109
2011/07/21 18,900 19,050 18,700 18,790 2,978
2011/07/20 19,130 19,480 19,120 19,280 1,372
2011/07/19 19,160 19,310 19,020 19,060 2,335
2011/07/15 19,380 19,580 19,100 19,420 2,300
2011/07/14 19,460 19,640 19,400 19,610 1,578
2011/07/13 19,460 19,800 19,240 19,400 2,016
2011/07/12 19,560 19,650 19,000 19,540 2,137
2011/07/11 19,800 20,100 19,560 19,910 1,521
2011/07/08 19,910 20,410 19,700 19,860 3,126
2011/07/07 19,720 19,970 19,510 19,650 2,305
2011/07/06 19,720 20,440 19,400 20,110 5,442
2011/07/05 20,150 20,250 19,400 19,950 5,262
2011/07/04 21,300 21,300 20,100 20,400 5,079
2011/07/01 21,020 21,590 20,770 20,840 4,826
2011/06/30 21,360 22,300 20,500 20,750 8,124
2011/06/29 21,150 23,600 20,650 20,970 14,344
2011/06/28 22,000 22,200 20,700 21,390 10,631
2011/06/27 23,700 24,400 21,610 22,650 29,062
2011/06/24 23,690 23,690 23,690 23,690 5,111
2011/06/23 19,690 19,690 19,690 19,690 2,178
2011/06/22 15,500 15,690 15,320 15,690 752
2011/06/21 15,210 15,370 15,010 15,300 548
2011/06/20 15,200 15,400 15,000 15,190 1,022
2011/06/17 15,560 15,650 15,200 15,200 1,055
2011/06/16 15,550 15,800 15,550 15,590 516
2011/06/15 15,910 16,090 15,740 15,740 759
2011/06/14 15,550 16,140 15,500 15,820 1,392
2011/06/13 15,640 15,900 15,600 15,700 1,662
2011/06/10 16,500 16,510 16,030 16,040 1,021
2011/06/09 16,350 16,350 16,000 16,250 940
2011/06/08 16,150 16,460 16,060 16,350 747
2011/06/07 16,050 16,300 16,020 16,150 535
2011/06/06 16,300 16,600 16,040 16,190 1,328
2011/06/03 17,000 17,000 16,470 16,500 796
2011/06/02 16,750 16,990 16,510 16,790 793
2011/06/01 17,110 17,130 16,960 17,050 523
2011/05/31 16,900 17,100 16,850 17,070 535
2011/05/30 16,850 17,010 16,660 16,860 638
2011/05/27 17,260 17,300 16,830 16,900 1,061
2011/05/26 16,660 17,180 16,630 17,060 910
2011/05/25 17,300 17,700 16,500 17,020 3,882
2011/05/24 15,910 16,170 15,830 16,100 857
2011/05/23 16,000 16,050 15,900 15,910 946
2011/05/20 16,290 16,500 16,090 16,130 1,027
2011/05/19 16,510 16,650 16,230 16,300 486
2011/05/18 16,350 16,480 16,200 16,410 609
2011/05/17 16,280 16,280 15,900 16,140 1,224
2011/05/16 16,360 16,760 16,260 16,260 1,100
2011/05/13 17,100 17,200 16,610 16,760 2,641
2011/05/12 17,300 17,360 17,020 17,200 1,290
2011/05/11 17,420 17,730 17,340 17,470 1,601
2011/05/10 17,390 17,400 17,000 17,320 1,145
2011/05/09 17,490 17,490 17,230 17,360 1,104
2011/05/06 17,700 17,700 17,190 17,450 1,359
2011/05/02 17,800 17,870 17,520 17,740 1,243
2011/04/28 17,320 17,750 17,270 17,550 1,577
2011/04/27 16,940 17,370 16,940 17,270 1,446
2011/04/26 17,200 17,340 16,850 16,950 2,350
2011/04/25 18,000 18,000 16,980 17,160 1,976
2011/04/22 16,760 17,080 16,700 16,980 1,324
2011/04/21 17,010 17,170 16,880 16,970 1,281
2011/04/20 17,000 17,180 16,710 16,880 1,484
2011/04/19 17,200 17,200 16,600 16,710 1,463
2011/04/18 17,400 17,400 17,000 17,190 1,115
2011/04/15 17,500 17,510 17,110 17,120 1,231
2011/04/14 17,900 17,900 17,250 17,300 2,564
2011/04/13 16,540 18,880 16,440 17,790 7,620
2011/04/12 16,400 16,770 16,060 16,730 2,523
2011/04/11 16,200 16,740 16,030 16,520 2,101
2011/04/08 16,010 16,440 15,850 16,320 2,602
2011/04/07 15,960 16,590 15,960 16,070 1,585
2011/04/06 16,500 16,910 15,750 16,000 4,110
2011/04/05 17,240 17,290 16,400 16,510 3,972
2011/04/04 17,550 17,550 17,250 17,300 1,538
2011/04/01 17,500 17,690 17,100 17,240 1,556
2011/03/31 18,020 18,100 17,460 17,790 2,746
2011/03/30 17,300 18,200 17,300 18,000 3,601
2011/03/29 17,020 17,380 16,800 17,260 2,414
2011/03/28 17,500 17,650 17,010 17,420 2,049
2011/03/25 17,930 17,980 17,200 17,350 3,688
2011/03/24 18,120 18,300 17,190 17,530 4,876
2011/03/23 19,010 19,200 17,800 18,210 7,304
2011/03/22 17,830 19,000 16,660 18,650 12,570
2011/03/18 14,950 15,770 14,950 15,430 10,850
2011/03/17 13,600 15,410 13,000 14,900 12,699
2011/03/16 14,310 16,890 14,020 15,600 16,421
2011/03/15 15,410 15,770 15,010 15,010 7,111
2011/03/14 19,010 20,620 19,010 19,010 10,939
2011/03/11 23,620 24,500 23,600 24,010 5,021
2011/03/10 24,700 25,080 24,080 24,200 5,492
2011/03/09 23,530 25,240 23,470 24,700 9,663
2011/03/08 23,300 23,710 23,300 23,380 1,059
2011/03/07 23,700 23,700 23,180 23,300 1,788
2011/03/04 23,810 23,850 23,480 23,510 1,268
2011/03/03 23,380 23,710 23,320 23,620 1,135
2011/03/02 23,300 23,670 23,290 23,450 1,508
2011/03/01 23,700 23,800 23,570 23,710 1,360
2011/02/28 23,340 23,600 23,090 23,410 1,507
2011/02/25 23,030 23,160 22,670 23,150 2,468
2011/02/24 23,520 23,600 22,860 22,980 3,875
2011/02/23 23,380 23,970 23,190 23,460 1,862
2011/02/22 24,060 24,090 23,480 23,560 2,431
2011/02/21 24,100 24,260 24,050 24,150 1,599
2011/02/18 24,500 24,500 24,130 24,270 2,481
2011/02/17 23,900 24,080 23,900 24,060 1,630
2011/02/16 23,980 24,100 23,900 23,990 1,251
2011/02/15 24,000 24,080 23,790 24,000 1,141
2011/02/14 23,630 24,000 23,440 24,000 1,341
2011/02/10 23,330 23,670 23,130 23,470 1,209
2011/02/09 23,810 23,950 23,310 23,420 1,866
2011/02/08 24,160 24,220 23,760 23,810 1,218
2011/02/07 23,860 24,070 23,810 24,040 2,486
2011/02/04 23,520 23,970 23,510 23,860 1,378
2011/02/03 24,500 24,500 23,400 23,580 2,507
2011/02/02 23,500 24,320 23,480 24,190 3,453
2011/02/01 22,800 23,290 22,800 23,110 2,070
2011/01/31 22,930 22,930 22,660 22,880 2,595
2011/01/28 24,010 24,090 23,040 23,390 5,928
2011/01/27 24,300 24,740 24,100 24,230 4,139
2011/01/26 24,650 25,090 24,610 24,820 3,035
2011/01/25 25,140 25,260 24,700 24,990 3,440
2011/01/24 25,210 25,210 24,740 24,910 2,527
2011/01/21 26,420 26,500 24,800 24,880 11,531
2011/01/20 27,130 27,300 25,900 26,240 13,415
2011/01/19 26,510 26,700 25,370 25,740 9,319
2011/01/18 25,990 26,450 25,600 26,360 11,971
2011/01/17 24,900 25,440 24,830 25,050 5,667
2011/01/14 24,560 24,980 24,500 24,840 6,083
2011/01/13 24,960 25,040 24,560 24,680 4,248
2011/01/12 24,910 25,150 24,750 24,850 3,157
2011/01/11 25,000 25,070 24,500 24,800 3,774
2011/01/07 25,050 25,170 24,760 24,950 5,938
2011/01/06 24,750 25,480 24,600 24,830 15,039
2011/01/05 23,720 24,450 23,720 24,450 5,721
2011/01/04 23,550 23,790 23,520 23,670 2,612

このページの先頭へ