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
2012/12/28 24,620 24,990 24,620 24,620 289
2012/12/27 25,000 25,140 24,760 24,810 407
2012/12/26 24,670 25,130 24,670 24,770 406
2012/12/25 26,000 26,000 24,500 25,340 867
2012/12/21 25,140 25,230 24,880 25,230 708
2012/12/20 24,940 24,940 24,600 24,740 445
2012/12/19 24,590 24,660 24,300 24,600 529
2012/12/18 24,530 25,330 24,260 24,570 638
2012/12/17 25,230 25,230 24,500 24,500 1,425
2012/12/14 25,200 25,440 24,810 24,870 1,063
2012/12/13 25,590 25,590 25,310 25,310 221
2012/12/12 25,300 25,550 25,300 25,540 257
2012/12/11 25,400 25,420 25,110 25,270 343
2012/12/10 25,600 25,620 25,340 25,460 260
2012/12/07 25,500 25,600 25,380 25,420 253
2012/12/06 25,400 25,550 25,200 25,550 533
2012/12/05 25,040 25,400 25,010 25,400 249
2012/12/04 25,090 25,330 24,910 25,180 355
2012/12/03 25,000 25,170 24,900 24,930 382
2012/11/30 25,200 25,440 25,060 25,060 362
2012/11/29 25,430 25,680 25,160 25,250 264
2012/11/28 25,200 25,260 25,120 25,200 180
2012/11/27 25,260 25,480 25,200 25,400 286
2012/11/26 25,500 25,580 25,300 25,310 389
2012/11/22 25,400 25,490 25,260 25,420 736
2012/11/21 25,400 25,400 25,110 25,390 422
2012/11/20 25,200 25,350 25,060 25,250 333
2012/11/19 25,000 25,150 24,900 25,080 319
2012/11/16 24,600 24,950 24,530 24,730 300
2012/11/15 24,350 24,600 24,350 24,450 147
2012/11/14 24,390 24,880 24,280 24,350 194
2012/11/13 24,220 24,530 24,220 24,390 263
2012/11/12 24,510 24,600 24,200 24,300 218
2012/11/09 25,010 25,010 24,610 24,690 436
2012/11/08 25,200 25,340 24,900 25,060 289
2012/11/07 25,790 25,790 25,350 25,360 190
2012/11/06 25,500 25,610 25,290 25,470 308
2012/11/05 25,500 25,720 25,500 25,620 136
2012/11/02 25,780 25,850 25,460 25,700 473
2012/11/01 25,490 25,760 25,400 25,720 392
2012/10/31 25,140 25,780 24,920 25,340 1,219
2012/10/30 24,950 25,400 24,950 25,320 898
2012/10/29 25,500 25,580 25,200 25,280 780
2012/10/26 25,200 25,490 24,980 25,000 439
2012/10/25 25,590 25,590 25,110 25,500 965
2012/10/24 25,750 25,750 25,310 25,600 700
2012/10/23 25,700 25,700 25,220 25,320 596
2012/10/22 25,490 25,490 24,960 25,430 362
2012/10/19 25,000 25,480 25,000 25,200 463
2012/10/18 25,120 25,620 25,000 25,140 572
2012/10/17 24,740 24,980 24,510 24,620 399
2012/10/16 24,070 24,460 24,070 24,240 413
2012/10/15 24,300 24,700 24,250 24,330 362
2012/10/12 24,280 24,740 24,000 24,250 454
2012/10/11 24,600 24,910 24,010 24,440 646
2012/10/10 24,600 25,010 24,560 24,600 391
2012/10/09 24,560 25,900 24,560 24,840 910
2012/10/05 25,450 25,700 25,310 25,400 707
2012/10/04 25,220 25,450 25,100 25,370 683
2012/10/03 25,500 25,500 25,100 25,210 489
2012/10/02 25,600 25,690 25,300 25,530 474
2012/10/01 25,650 25,650 25,000 25,150 228
2012/09/28 26,010 26,080 24,500 25,560 498
2012/09/27 26,420 26,420 26,090 26,090 295
2012/09/26 26,360 26,700 26,150 26,420 351
2012/09/25 26,860 26,860 26,110 26,800 924
2012/09/24 26,790 26,920 26,680 26,920 577
2012/09/21 26,280 26,840 26,280 26,610 616
2012/09/20 26,570 26,900 26,100 26,270 776
2012/09/19 27,190 27,190 26,730 26,820 391
2012/09/18 27,130 27,130 26,700 26,850 433
2012/09/14 27,500 27,780 26,910 27,030 1,443
2012/09/13 27,600 27,700 26,990 27,570 1,153
2012/09/12 27,000 27,540 26,960 27,420 1,193
2012/09/11 26,840 27,000 26,500 27,000 596
2012/09/10 26,060 26,790 26,020 26,790 780
2012/09/07 26,000 26,250 25,580 26,020 476
2012/09/06 26,000 26,090 25,480 25,800 666
2012/09/05 25,790 26,190 25,500 25,850 751
2012/09/04 26,290 26,300 25,690 26,090 591
2012/09/03 26,050 26,250 25,950 25,990 562
2012/08/31 26,000 26,700 25,930 26,280 473
2012/08/30 26,410 26,530 26,000 26,350 554
2012/08/29 26,080 26,350 26,000 26,140 723
2012/08/28 26,700 26,700 26,220 26,410 509
2012/08/27 26,400 26,750 26,230 26,320 886
2012/08/24 26,790 26,790 26,110 26,410 1,308
2012/08/23 26,700 26,700 25,950 26,110 1,352
2012/08/22 27,200 28,330 26,290 26,480 7,249
2012/08/21 24,870 24,880 24,550 24,710 448
2012/08/20 24,800 24,940 24,440 24,570 362
2012/08/17 24,480 24,800 24,320 24,790 480
2012/08/16 24,500 24,600 24,470 24,600 542
2012/08/15 24,490 24,570 24,160 24,410 335
2012/08/14 24,350 24,560 24,350 24,470 363
2012/08/13 24,210 24,490 24,100 24,340 142
2012/08/10 24,300 24,490 24,200 24,490 193
2012/08/09 23,920 24,300 23,620 24,300 294
2012/08/08 23,900 23,980 23,500 23,900 323
2012/08/07 23,010 23,890 23,010 23,890 231
2012/08/06 23,400 23,600 23,000 23,490 280
2012/08/03 23,380 23,890 23,170 23,400 162
2012/08/02 23,980 23,980 23,660 23,770 195
2012/08/01 23,550 23,870 23,450 23,770 126
2012/07/31 22,690 23,970 22,690 23,870 301
2012/07/30 23,400 23,840 22,750 23,800 186
2012/07/27 23,860 23,860 22,800 23,370 222
2012/07/26 23,240 23,510 22,740 23,470 198
2012/07/25 23,980 23,980 22,060 22,240 819
2012/07/24 23,900 23,900 23,540 23,630 380
2012/07/23 24,180 24,180 23,610 23,650 302
2012/07/20 24,480 24,490 23,530 23,680 423
2012/07/19 24,190 24,500 24,010 24,360 386
2012/07/18 24,200 24,200 23,530 23,980 274
2012/07/17 24,350 24,350 23,660 23,910 292
2012/07/13 24,480 24,700 24,120 24,120 313
2012/07/12 24,200 24,470 23,500 24,190 395
2012/07/11 24,210 24,520 24,200 24,280 262
2012/07/10 24,480 24,820 24,210 24,340 330
2012/07/09 24,800 25,270 24,410 24,480 444
2012/07/06 25,300 25,570 24,960 24,990 456
2012/07/05 25,670 25,670 25,120 25,240 343
2012/07/04 25,030 25,470 25,030 25,290 349
2012/07/03 25,480 25,700 24,920 24,920 522
2012/07/02 26,000 26,000 24,350 24,980 531
2012/06/29 24,300 25,350 24,150 25,330 1,177
2012/06/28 24,070 24,300 24,000 24,240 314
2012/06/27 23,750 24,000 23,110 23,700 298
2012/06/26 23,750 24,300 23,400 23,520 754
2012/06/25 24,400 24,460 24,070 24,150 1,016
2012/06/22 24,200 24,270 23,860 24,270 538
2012/06/21 24,250 24,250 23,750 24,170 368
2012/06/20 22,870 23,860 22,870 23,750 648
2012/06/19 22,990 22,990 22,580 22,710 419
2012/06/18 22,500 22,990 22,500 22,800 370
2012/06/15 22,530 23,440 22,500 22,500 785
2012/06/14 23,750 25,940 23,000 23,030 2,549
2012/06/13 22,500 22,600 22,250 22,250 286
2012/06/12 22,010 22,490 22,000 22,490 263
2012/06/11 22,220 22,500 22,130 22,230 226
2012/06/08 22,790 22,790 22,030 22,270 681
2012/06/07 22,350 22,780 22,000 22,780 318
2012/06/06 22,000 22,280 21,840 22,280 263
2012/06/05 21,140 21,960 21,010 21,720 426
2012/06/04 21,490 22,190 20,900 22,140 615
2012/06/01 22,500 22,500 21,800 21,890 342
2012/05/31 22,650 23,260 22,600 22,690 337
2012/05/30 22,870 23,410 22,610 23,320 233
2012/05/29 22,590 23,260 22,300 23,190 432
2012/05/28 22,750 23,690 22,280 22,620 409
2012/05/25 24,000 24,000 22,980 23,250 1,108
2012/05/24 23,760 23,760 23,100 23,390 507
2012/05/23 23,350 23,350 22,860 23,140 553
2012/05/22 23,010 23,290 22,690 22,850 401
2012/05/21 22,210 23,300 22,210 22,960 758
2012/05/18 21,800 22,340 20,910 22,200 1,293
2012/05/17 21,000 22,210 21,000 22,210 989
2012/05/16 22,450 22,550 21,850 21,920 423
2012/05/15 21,980 22,970 21,450 22,550 2,022
2012/05/14 23,000 24,000 22,340 22,540 1,356
2012/05/11 24,430 24,500 23,870 23,920 1,054
2012/05/10 24,720 24,920 24,350 24,510 827
2012/05/09 26,040 26,120 25,000 25,050 1,378
2012/05/08 26,000 26,390 25,860 26,270 819
2012/05/07 25,990 26,130 25,800 25,910 1,214
2012/05/02 26,120 26,640 26,000 26,490 566
2012/05/01 26,220 26,260 26,010 26,010 516
2012/04/27 26,200 26,900 25,870 26,500 1,284
2012/04/26 26,440 26,960 26,070 26,190 937
2012/04/25 26,650 26,650 26,110 26,430 1,631
2012/04/24 27,480 27,480 26,050 26,650 1,415
2012/04/23 27,210 27,330 26,420 26,560 1,562
2012/04/20 26,170 27,200 26,060 27,200 892
2012/04/19 26,190 26,190 25,800 26,010 740
2012/04/18 26,000 26,280 25,700 26,110 521
2012/04/17 25,560 25,840 25,400 25,660 782
2012/04/16 25,750 25,750 25,520 25,520 598
2012/04/13 25,750 26,100 25,750 25,830 370
2012/04/12 25,510 25,790 25,390 25,670 770
2012/04/11 26,280 26,290 25,410 25,440 2,085
2012/04/10 25,800 26,970 25,400 26,890 2,011
2012/04/09 26,060 26,250 25,820 25,970 809
2012/04/06 26,250 26,660 26,050 26,220 1,155
2012/04/05 26,960 26,980 26,230 26,650 1,178
2012/04/04 27,330 27,640 27,000 27,020 1,212
2012/04/03 28,010 28,070 27,300 27,460 1,037
2012/04/02 29,000 29,000 27,540 27,540 2,450
2012/03/30 28,370 28,950 28,370 28,720 1,595
2012/03/29 28,000 28,400 27,880 28,360 1,107
2012/03/28 27,500 27,890 27,400 27,840 1,372
2012/03/27 27,310 28,100 27,310 28,100 1,572
2012/03/26 27,970 28,100 27,170 27,270 2,092
2012/03/23 27,600 28,600 27,540 28,460 2,451
2012/03/22 27,850 28,500 27,720 28,500 2,099
2012/03/21 27,230 28,190 27,220 27,860 2,907
2012/03/19 27,960 28,100 26,800 27,310 5,600
2012/03/16 27,850 29,500 27,010 27,960 6,221
2012/03/15 30,750 30,850 30,300 30,550 1,703
2012/03/14 31,450 31,750 30,300 30,350 3,187
2012/03/13 31,800 32,050 31,300 31,500 1,809
2012/03/12 31,800 32,200 31,600 31,700 2,611
2012/03/09 31,500 32,050 31,500 31,700 3,087
2012/03/08 31,200 31,650 30,900 31,450 2,948
2012/03/07 30,650 31,500 30,650 30,950 2,254
2012/03/06 30,100 31,450 30,100 31,100 2,186
2012/03/05 29,410 31,900 29,410 30,800 6,045
2012/03/02 30,450 30,600 28,320 29,550 4,486
2012/03/01 31,000 31,000 29,150 29,940 5,276
2012/02/29 33,250 33,300 31,450 31,450 4,860
2012/02/28 33,200 33,500 31,250 33,300 4,894
2012/02/27 32,150 33,200 32,050 33,200 3,253
2012/02/24 32,900 33,200 31,300 32,000 4,530
2012/02/23 31,100 32,700 30,700 32,700 4,061
2012/02/22 30,100 30,700 29,600 30,550 4,532
2012/02/21 28,500 29,500 28,500 29,500 3,669
2012/02/20 27,530 28,400 27,390 28,400 4,333
2012/02/17 26,900 27,180 26,740 27,160 2,214
2012/02/16 26,000 26,650 26,000 26,600 2,319
2012/02/15 26,750 27,130 26,300 26,300 4,343
2012/02/14 26,400 26,800 25,910 26,700 4,236
2012/02/13 25,800 26,770 25,000 26,400 10,358
2012/02/10 23,850 23,900 23,420 23,480 613
2012/02/09 23,900 24,040 23,700 23,950 527
2012/02/08 23,380 23,900 23,380 23,900 549
2012/02/07 23,600 24,000 23,510 23,510 1,159
2012/02/06 23,990 24,400 23,510 24,040 1,955
2012/02/03 22,550 22,980 22,350 22,690 620
2012/02/02 23,000 23,000 22,600 22,820 707
2012/02/01 22,420 22,900 22,330 22,700 568
2012/01/31 22,220 22,740 22,220 22,500 417
2012/01/30 22,200 22,500 22,040 22,400 1,005
2012/01/27 22,040 22,390 22,000 22,130 755
2012/01/26 23,030 23,050 22,620 22,670 1,025
2012/01/25 23,000 23,040 22,690 22,850 1,589
2012/01/24 22,500 22,560 22,400 22,560 946
2012/01/23 22,240 22,370 22,100 22,320 1,126
2012/01/20 21,500 22,300 21,500 22,250 1,611
2012/01/19 22,030 22,150 21,700 21,700 1,187
2012/01/18 22,500 22,500 22,000 22,110 538
2012/01/17 21,920 22,190 21,920 21,970 494
2012/01/16 21,520 22,210 21,500 22,140 861
2012/01/13 21,590 22,210 21,500 22,020 862
2012/01/12 22,200 22,600 21,700 21,920 1,259
2012/01/11 22,180 22,890 22,160 22,700 1,843
2012/01/10 24,510 24,550 22,070 22,130 5,864
2012/01/06 24,630 24,780 24,400 24,730 1,197
2012/01/05 24,880 25,000 24,440 24,440 2,651
2012/01/04 25,100 25,380 24,740 24,810 1,822

このページの先頭へ