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
2013/12/30 422 427 415 420 271,100
2013/12/27 425 430 418 428 271,500
2013/12/26 420 425 405 418 270,600
2013/12/26 1 -> 100.00 分割
2013/12/25 43,950 44,200 40,600 41,400 12,347
2013/12/24 41,650 41,950 38,900 40,450 6,125
2013/12/20 42,250 42,700 41,450 41,650 3,768
2013/12/19 43,500 43,800 41,050 41,700 4,881
2013/12/18 41,100 43,800 40,000 42,750 7,363
2013/12/17 41,150 46,400 39,500 40,200 11,062
2013/12/16 48,100 52,000 40,500 40,500 19,967
2013/12/13 38,850 47,000 38,700 46,650 20,064
2013/12/12 32,800 40,050 32,500 40,050 10,333
2013/12/11 36,950 36,950 32,750 33,050 7,574
2013/12/10 31,050 37,300 31,050 35,000 17,304
2013/12/09 30,000 30,500 29,900 30,300 578
2013/12/06 30,200 30,200 29,800 29,820 868
2013/12/05 30,200 30,500 29,980 29,980 788
2013/12/04 30,000 30,850 30,000 30,000 1,511
2013/12/03 30,000 30,850 29,880 30,000 1,993
2013/12/02 29,500 29,980 29,500 29,830 650
2013/11/29 29,680 29,950 29,560 29,610 991
2013/11/28 29,890 29,890 29,350 29,500 684
2013/11/27 29,200 29,940 29,200 29,890 747
2013/11/26 29,750 29,900 29,480 29,590 290
2013/11/25 29,890 29,980 29,600 29,920 834
2013/11/22 29,580 29,900 29,460 29,900 720
2013/11/21 29,490 29,520 29,150 29,440 565
2013/11/20 28,960 29,420 28,750 29,000 521
2013/11/19 29,900 29,900 28,650 29,230 489
2013/11/18 29,990 29,990 29,500 29,650 646
2013/11/15 29,630 29,990 29,500 29,930 830
2013/11/14 29,500 29,980 29,310 29,640 958
2013/11/13 29,000 29,570 28,580 29,350 558
2013/11/12 28,350 28,910 28,350 28,910 332
2013/11/11 28,630 28,790 28,320 28,450 330
2013/11/08 28,500 28,630 28,300 28,470 255
2013/11/07 28,830 28,840 28,510 28,560 162
2013/11/06 28,010 28,700 28,000 28,700 257
2013/11/05 28,480 28,480 28,000 28,160 843
2013/11/01 28,570 28,860 28,220 28,380 1,094
2013/10/31 28,520 28,850 28,520 28,670 471
2013/10/30 28,720 29,090 28,510 28,510 600
2013/10/29 29,230 29,700 28,500 28,820 1,263
2013/10/28 29,430 29,740 29,350 29,450 429
2013/10/25 30,000 30,000 29,360 29,430 1,004
2013/10/24 29,550 29,990 29,260 29,840 866
2013/10/23 29,880 30,400 29,610 29,670 2,146
2013/10/22 29,750 29,880 29,610 29,750 614
2013/10/21 29,270 29,720 29,270 29,720 536
2013/10/18 29,890 29,890 29,360 29,360 773
2013/10/17 29,550 30,000 29,320 29,600 1,468
2013/10/16 28,680 29,750 28,680 29,480 1,406
2013/10/15 28,580 28,590 28,250 28,370 231
2013/10/11 28,570 28,700 28,200 28,590 311
2013/10/10 28,200 28,550 28,060 28,260 560
2013/10/09 28,050 28,380 28,000 28,340 462
2013/10/08 28,000 28,290 27,800 28,220 321
2013/10/07 28,710 29,270 28,200 28,200 493
2013/10/04 29,200 29,510 28,550 28,960 587
2013/10/03 29,280 29,570 29,220 29,360 529
2013/10/02 29,420 29,650 29,340 29,410 456
2013/10/01 29,700 29,700 29,260 29,450 537
2013/09/30 29,400 29,590 29,110 29,420 145
2013/09/27 29,590 29,700 29,300 29,700 695
2013/09/26 29,300 29,600 29,100 29,400 274
2013/09/25 29,550 29,690 29,140 29,640 1,035
2013/09/24 29,500 29,500 29,130 29,480 264
2013/09/20 29,800 29,850 29,000 29,270 585
2013/09/19 29,480 29,880 28,430 29,880 651
2013/09/18 29,000 29,300 28,950 29,110 338
2013/09/17 29,150 29,640 29,150 29,300 200
2013/09/13 29,300 30,000 29,300 29,650 1,140
2013/09/12 29,280 29,470 29,150 29,270 409
2013/09/11 29,770 29,800 28,660 29,250 433
2013/09/10 29,200 29,270 28,750 29,270 584
2013/09/09 29,000 29,810 29,000 29,270 700
2013/09/06 28,880 29,090 27,900 28,800 248
2013/09/05 28,260 29,180 28,260 28,560 351
2013/09/04 27,170 29,100 27,170 28,760 637
2013/09/03 28,000 28,040 27,310 27,670 352
2013/09/02 27,540 27,540 26,800 27,280 491
2013/08/30 27,100 27,480 26,880 27,040 726
2013/08/29 27,060 27,450 27,060 27,380 471
2013/08/28 27,460 28,310 27,000 27,370 1,217
2013/08/27 27,790 28,350 27,680 27,680 517
2013/08/26 28,500 28,990 27,820 28,150 1,076
2013/08/23 29,140 29,280 28,520 28,810 1,427
2013/08/22 28,720 29,230 28,380 29,230 1,200
2013/08/21 29,240 29,440 28,820 28,840 1,857
2013/08/20 29,800 29,860 29,170 29,170 1,885
2013/08/19 30,000 30,850 29,690 29,820 1,816
2013/08/16 30,000 30,200 29,000 29,750 1,679
2013/08/15 30,800 31,450 30,150 30,550 4,328
2013/08/14 29,300 31,650 29,150 31,250 6,074
2013/08/13 28,270 29,100 28,270 29,100 621
2013/08/12 28,410 28,680 28,210 28,220 893
2013/08/09 29,000 29,200 28,750 28,890 1,324
2013/08/08 28,880 29,190 28,700 28,810 1,495
2013/08/07 29,170 29,170 28,880 28,880 1,294
2013/08/06 28,890 29,250 28,890 29,150 1,786
2013/08/05 29,000 29,210 28,780 28,890 1,970
2013/08/02 28,570 28,900 28,090 28,900 926
2013/08/01 28,080 28,660 28,000 28,580 1,657
2013/07/31 28,410 28,500 28,010 28,080 1,256
2013/07/30 27,620 28,700 27,530 28,410 2,257
2013/07/29 28,000 28,320 27,730 28,120 1,354
2013/07/26 28,370 28,720 28,100 28,270 1,512
2013/07/25 29,000 29,100 28,360 28,360 1,299
2013/07/24 29,400 29,460 29,000 29,310 1,532
2013/07/23 28,550 29,260 28,500 29,050 1,664
2013/07/22 29,000 29,050 27,850 28,340 1,697
2013/07/19 29,370 29,480 28,000 28,630 1,914
2013/07/18 28,670 29,840 28,670 29,230 3,229
2013/07/17 28,470 28,800 28,060 28,740 1,602
2013/07/16 28,040 28,580 28,020 28,300 2,440
2013/07/12 27,740 28,300 27,740 28,200 2,163
2013/07/11 27,970 27,970 27,300 27,740 1,310
2013/07/10 27,820 28,080 27,650 27,670 2,261
2013/07/09 26,520 27,680 26,520 27,550 1,745
2013/07/08 27,060 27,420 26,730 26,730 2,032
2013/07/05 27,600 27,700 27,000 27,200 1,934
2013/07/04 27,480 27,950 27,300 27,620 1,768
2013/07/03 28,000 28,150 27,670 27,980 2,156
2013/07/02 27,120 28,180 27,080 28,050 2,338
2013/07/01 27,300 28,900 27,300 27,980 2,930
2013/06/28 27,500 27,800 26,850 27,280 3,180
2013/06/27 25,960 27,800 25,530 27,500 6,369
2013/06/26 24,090 25,950 23,860 25,400 5,527
2013/06/25 24,620 24,620 23,000 23,360 988
2013/06/24 24,000 24,230 23,500 24,120 471
2013/06/21 23,080 23,680 22,650 23,670 598
2013/06/20 23,970 23,970 23,100 23,100 483
2013/06/19 23,500 23,890 23,500 23,830 461
2013/06/18 23,590 23,590 23,210 23,410 229
2013/06/17 23,110 23,460 23,000 23,230 247
2013/06/14 23,000 23,500 23,000 23,060 950
2013/06/13 23,040 23,800 22,770 22,940 660
2013/06/12 23,350 24,000 22,950 23,650 938
2013/06/11 24,300 24,300 23,110 23,350 488
2013/06/10 23,110 23,980 23,100 23,930 535
2013/06/07 23,230 23,500 22,030 22,610 1,650
2013/06/06 24,400 24,790 23,860 24,000 1,448
2013/06/05 24,610 25,500 24,550 24,620 837
2013/06/04 25,000 25,000 24,500 24,780 658
2013/06/03 24,820 24,930 24,560 24,600 910
2013/05/31 25,210 25,220 24,810 24,960 296
2013/05/30 24,900 25,250 24,700 24,710 1,102
2013/05/29 25,080 25,720 25,000 25,010 832
2013/05/28 25,110 25,230 24,970 25,000 879
2013/05/27 25,860 25,860 25,000 25,150 802
2013/05/24 25,600 25,940 25,130 25,870 1,889
2013/05/23 26,900 26,900 24,500 25,390 2,250
2013/05/22 26,990 26,990 26,550 26,550 750
2013/05/21 27,000 27,200 26,600 26,630 1,088
2013/05/20 26,960 27,000 26,680 26,690 897
2013/05/17 26,090 26,780 26,000 26,580 690
2013/05/16 27,100 27,450 25,500 26,090 2,359
2013/05/15 28,500 28,560 27,100 27,220 2,946
2013/05/14 26,870 28,000 26,870 27,560 2,525
2013/05/13 27,250 27,300 26,830 26,860 1,334
2013/05/10 26,440 26,880 26,350 26,710 1,212
2013/05/09 27,000 27,200 26,210 26,390 1,900
2013/05/08 26,000 27,300 25,950 26,350 2,062
2013/05/07 25,700 26,010 25,690 25,940 1,252
2013/05/02 25,670 25,710 25,230 25,500 987
2013/05/01 25,720 25,720 25,360 25,360 1,056
2013/04/30 25,600 25,790 25,460 25,590 994
2013/04/26 26,160 26,170 25,700 25,800 1,160
2013/04/25 26,370 26,490 26,000 26,160 2,224
2013/04/24 26,000 26,400 25,750 26,380 1,655
2013/04/23 25,580 26,000 25,410 25,620 1,283
2013/04/22 25,560 25,930 25,560 25,620 775
2013/04/19 25,200 25,660 25,100 25,400 728
2013/04/18 25,400 25,570 25,000 25,060 1,237
2013/04/17 25,210 25,640 24,800 25,100 809
2013/04/16 24,950 25,100 24,700 25,000 701
2013/04/15 25,350 25,600 25,350 25,400 557
2013/04/12 25,520 25,590 25,270 25,350 443
2013/04/11 25,570 25,940 25,300 25,710 769
2013/04/10 25,400 25,570 25,000 25,500 1,097
2013/04/09 26,000 26,000 25,330 25,430 936
2013/04/08 25,140 26,000 25,140 26,000 1,003
2013/04/05 24,960 25,560 24,900 25,350 805
2013/04/04 24,900 24,900 24,270 24,830 727
2013/04/03 24,300 24,940 24,300 24,910 461
2013/04/02 24,790 25,150 24,060 24,220 805
2013/04/01 25,380 25,380 24,510 24,510 849
2013/03/29 25,330 25,450 25,110 25,110 612
2013/03/28 25,800 25,810 25,190 25,450 756
2013/03/27 25,420 25,620 25,250 25,500 679
2013/03/26 25,200 25,360 25,110 25,360 1,057
2013/03/25 25,500 25,500 25,100 25,200 1,738
2013/03/22 25,800 25,870 25,530 25,560 877
2013/03/21 25,400 25,950 25,390 25,730 648
2013/03/19 25,780 25,780 25,410 25,410 341
2013/03/18 25,500 25,900 25,310 25,410 1,123
2013/03/15 25,850 26,100 25,800 25,840 797
2013/03/14 25,860 26,100 25,500 25,740 969
2013/03/13 26,000 26,180 25,800 25,850 1,466
2013/03/12 26,310 26,430 26,150 26,150 600
2013/03/11 26,400 27,070 26,190 26,220 996
2013/03/08 26,400 26,700 26,200 26,370 1,606
2013/03/07 28,230 28,360 26,500 26,770 2,341
2013/03/06 27,980 28,800 27,420 28,000 5,437
2013/03/05 25,260 25,580 25,250 25,580 811
2013/03/04 25,190 25,440 25,120 25,120 484
2013/03/01 25,200 25,350 24,800 25,140 267
2013/02/28 24,900 25,300 24,710 25,300 646
2013/02/27 25,500 25,500 24,750 24,840 666
2013/02/26 25,390 25,540 24,930 25,540 528
2013/02/25 25,840 25,840 25,400 25,440 916
2013/02/22 25,600 25,610 24,900 25,300 580
2013/02/21 25,470 25,810 25,180 25,210 696
2013/02/20 24,850 25,500 24,850 25,470 821
2013/02/19 24,710 25,200 24,650 24,850 311
2013/02/18 24,830 24,830 24,370 24,590 556
2013/02/15 25,000 25,180 23,800 24,370 1,551
2013/02/14 25,600 26,110 25,000 25,100 1,649
2013/02/13 26,600 26,600 25,600 26,050 1,204
2013/02/12 26,740 27,100 26,500 26,550 620
2013/02/08 26,810 26,910 26,600 26,680 574
2013/02/07 27,120 27,460 26,810 26,930 1,251
2013/02/06 27,230 27,680 27,200 27,210 937
2013/02/05 28,000 28,010 27,200 27,220 1,428
2013/02/04 29,500 29,550 28,210 28,210 3,303
2013/02/01 27,970 28,080 27,870 27,970 518
2013/01/31 27,800 27,840 27,410 27,620 851
2013/01/30 27,220 27,970 27,030 27,650 874
2013/01/29 27,520 27,800 27,000 27,260 596
2013/01/28 27,810 28,020 27,700 27,760 1,016
2013/01/25 28,000 28,070 27,720 28,000 2,125
2013/01/24 27,800 28,060 27,440 27,750 2,210
2013/01/23 27,000 27,540 26,800 27,540 1,751
2013/01/22 27,000 27,250 26,110 26,940 1,144
2013/01/21 25,900 26,500 25,800 26,500 1,186
2013/01/18 25,780 25,980 25,510 25,690 917
2013/01/17 25,100 25,740 25,100 25,340 702
2013/01/16 24,990 25,050 24,890 25,040 480
2013/01/15 24,820 25,300 24,820 24,960 925
2013/01/11 25,600 25,600 25,120 25,300 554
2013/01/10 25,040 25,500 25,010 25,230 644
2013/01/09 24,730 25,100 24,680 24,870 794
2013/01/08 24,850 25,090 24,720 24,730 955
2013/01/07 24,750 25,120 24,640 24,810 657
2013/01/04 25,300 25,300 24,680 24,910 391

このページの先頭へ