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 |
---|---|---|---|---|---|
2015/12/30 | 324 | 324 | 320 | 320 | 83,000 |
2015/12/29 | 322 | 324 | 321 | 322 | 49,600 |
2015/12/28 | 325 | 327 | 320 | 325 | 69,600 |
2015/12/25 | 337 | 337 | 325 | 326 | 170,700 |
2015/12/24 | 329 | 337 | 324 | 330 | 304,300 |
2015/12/22 | 316 | 316 | 311 | 311 | 96,700 |
2015/12/21 | 314 | 316 | 311 | 312 | 58,200 |
2015/12/18 | 320 | 326 | 314 | 314 | 90,800 |
2015/12/17 | 322 | 327 | 319 | 321 | 43,900 |
2015/12/16 | 318 | 324 | 318 | 322 | 45,500 |
2015/12/15 | 320 | 322 | 313 | 313 | 45,300 |
2015/12/14 | 317 | 321 | 311 | 319 | 70,700 |
2015/12/11 | 324 | 327 | 322 | 323 | 53,500 |
2015/12/10 | 324 | 327 | 322 | 324 | 60,900 |
2015/12/09 | 337 | 337 | 327 | 328 | 84,700 |
2015/12/08 | 337 | 337 | 328 | 334 | 78,200 |
2015/12/07 | 339 | 339 | 335 | 337 | 60,400 |
2015/12/04 | 331 | 337 | 331 | 333 | 64,200 |
2015/12/03 | 330 | 340 | 330 | 337 | 66,100 |
2015/12/02 | 328 | 336 | 327 | 333 | 67,600 |
2015/12/01 | 325 | 327 | 322 | 327 | 66,600 |
2015/11/30 | 326 | 329 | 323 | 326 | 42,900 |
2015/11/27 | 330 | 330 | 325 | 326 | 38,500 |
2015/11/26 | 330 | 333 | 326 | 328 | 39,300 |
2015/11/25 | 341 | 342 | 316 | 327 | 193,900 |
2015/11/24 | 328 | 335 | 327 | 335 | 76,000 |
2015/11/20 | 319 | 325 | 317 | 325 | 79,800 |
2015/11/19 | 315 | 316 | 313 | 315 | 36,900 |
2015/11/18 | 310 | 313 | 309 | 311 | 52,700 |
2015/11/17 | 312 | 312 | 307 | 310 | 63,000 |
2015/11/16 | 313 | 314 | 308 | 308 | 63,100 |
2015/11/13 | 316 | 323 | 311 | 319 | 34,000 |
2015/11/12 | 312 | 316 | 310 | 316 | 32,400 |
2015/11/11 | 313 | 315 | 309 | 312 | 28,000 |
2015/11/10 | 315 | 317 | 309 | 312 | 65,700 |
2015/11/09 | 317 | 319 | 313 | 318 | 52,900 |
2015/11/06 | 312 | 319 | 312 | 317 | 35,300 |
2015/11/05 | 315 | 317 | 311 | 313 | 32,700 |
2015/11/04 | 316 | 319 | 314 | 317 | 51,300 |
2015/11/02 | 316 | 321 | 315 | 315 | 26,800 |
2015/10/30 | 313 | 321 | 313 | 317 | 48,700 |
2015/10/29 | 314 | 320 | 313 | 317 | 27,300 |
2015/10/28 | 311 | 315 | 311 | 313 | 14,000 |
2015/10/27 | 315 | 315 | 310 | 312 | 26,600 |
2015/10/26 | 311 | 315 | 311 | 312 | 41,600 |
2015/10/23 | 313 | 313 | 307 | 309 | 101,300 |
2015/10/22 | 309 | 312 | 305 | 312 | 28,800 |
2015/10/21 | 310 | 310 | 302 | 307 | 47,900 |
2015/10/20 | 310 | 310 | 305 | 305 | 20,000 |
2015/10/19 | 305 | 309 | 302 | 307 | 44,100 |
2015/10/16 | 306 | 312 | 302 | 307 | 48,600 |
2015/10/15 | 307 | 312 | 307 | 310 | 13,900 |
2015/10/14 | 310 | 311 | 306 | 308 | 30,100 |
2015/10/13 | 306 | 313 | 306 | 311 | 20,500 |
2015/10/09 | 305 | 309 | 305 | 309 | 39,400 |
2015/10/08 | 300 | 306 | 300 | 304 | 34,700 |
2015/10/07 | 306 | 306 | 302 | 304 | 37,900 |
2015/10/06 | 306 | 308 | 303 | 306 | 51,900 |
2015/10/05 | 306 | 308 | 303 | 304 | 28,600 |
2015/10/02 | 306 | 306 | 301 | 305 | 22,400 |
2015/10/01 | 306 | 308 | 304 | 307 | 23,600 |
2015/09/30 | 300 | 307 | 300 | 305 | 17,300 |
2015/09/29 | 309 | 309 | 297 | 297 | 70,300 |
2015/09/28 | 316 | 317 | 309 | 312 | 36,400 |
2015/09/25 | 311 | 315 | 305 | 315 | 118,200 |
2015/09/24 | 295 | 298 | 291 | 295 | 49,900 |
2015/09/18 | 308 | 310 | 295 | 295 | 52,400 |
2015/09/17 | 304 | 305 | 297 | 300 | 47,000 |
2015/09/16 | 303 | 303 | 298 | 299 | 14,100 |
2015/09/15 | 300 | 304 | 298 | 299 | 28,500 |
2015/09/14 | 305 | 305 | 300 | 300 | 23,200 |
2015/09/11 | 294 | 307 | 294 | 303 | 62,900 |
2015/09/10 | 293 | 297 | 292 | 294 | 29,300 |
2015/09/09 | 295 | 297 | 290 | 297 | 19,600 |
2015/09/08 | 291 | 300 | 286 | 286 | 25,900 |
2015/09/07 | 292 | 292 | 287 | 291 | 31,400 |
2015/09/04 | 303 | 303 | 292 | 292 | 44,100 |
2015/09/03 | 306 | 308 | 298 | 298 | 50,300 |
2015/09/02 | 305 | 312 | 298 | 306 | 46,900 |
2015/09/01 | 316 | 317 | 306 | 306 | 52,900 |
2015/08/31 | 315 | 318 | 309 | 316 | 19,200 |
2015/08/28 | 310 | 319 | 307 | 315 | 83,100 |
2015/08/27 | 304 | 312 | 304 | 307 | 154,200 |
2015/08/26 | 289 | 306 | 286 | 300 | 124,200 |
2015/08/25 | 288 | 310 | 284 | 285 | 252,200 |
2015/08/24 | 310 | 313 | 297 | 301 | 197,600 |
2015/08/21 | 328 | 330 | 316 | 319 | 116,000 |
2015/08/20 | 337 | 337 | 333 | 333 | 48,100 |
2015/08/19 | 340 | 340 | 336 | 336 | 34,200 |
2015/08/18 | 344 | 344 | 337 | 340 | 41,300 |
2015/08/17 | 346 | 347 | 337 | 340 | 98,000 |
2015/08/14 | 353 | 354 | 343 | 349 | 97,500 |
2015/08/13 | 345 | 352 | 342 | 352 | 95,700 |
2015/08/12 | 342 | 346 | 341 | 344 | 28,400 |
2015/08/11 | 346 | 347 | 344 | 346 | 21,100 |
2015/08/10 | 346 | 346 | 342 | 344 | 28,100 |
2015/08/07 | 345 | 346 | 342 | 345 | 28,600 |
2015/08/06 | 349 | 349 | 346 | 347 | 16,600 |
2015/08/05 | 344 | 349 | 344 | 346 | 21,300 |
2015/08/04 | 345 | 349 | 344 | 348 | 63,000 |
2015/08/03 | 342 | 346 | 340 | 344 | 42,000 |
2015/07/31 | 344 | 344 | 339 | 341 | 43,200 |
2015/07/30 | 344 | 348 | 341 | 342 | 41,700 |
2015/07/29 | 355 | 369 | 339 | 343 | 300,900 |
2015/07/28 | 346 | 349 | 341 | 342 | 49,400 |
2015/07/27 | 357 | 357 | 347 | 347 | 42,100 |
2015/07/24 | 355 | 357 | 350 | 356 | 111,900 |
2015/07/23 | 345 | 353 | 343 | 352 | 54,800 |
2015/07/22 | 346 | 346 | 342 | 345 | 34,800 |
2015/07/21 | 344 | 348 | 342 | 346 | 51,700 |
2015/07/17 | 344 | 344 | 339 | 342 | 35,000 |
2015/07/16 | 344 | 344 | 341 | 342 | 33,300 |
2015/07/15 | 341 | 344 | 339 | 343 | 77,600 |
2015/07/14 | 340 | 343 | 337 | 341 | 53,300 |
2015/07/13 | 323 | 341 | 323 | 337 | 89,400 |
2015/07/10 | 326 | 330 | 320 | 322 | 50,100 |
2015/07/09 | 323 | 325 | 311 | 324 | 110,000 |
2015/07/08 | 335 | 338 | 325 | 330 | 82,300 |
2015/07/07 | 334 | 339 | 333 | 337 | 59,800 |
2015/07/06 | 334 | 341 | 330 | 332 | 123,900 |
2015/07/03 | 339 | 341 | 339 | 339 | 18,000 |
2015/07/02 | 343 | 344 | 340 | 342 | 25,000 |
2015/07/01 | 338 | 341 | 332 | 340 | 59,900 |
2015/06/30 | 335 | 337 | 332 | 337 | 48,800 |
2015/06/29 | 333 | 340 | 333 | 335 | 59,100 |
2015/06/26 | 342 | 343 | 341 | 341 | 30,000 |
2015/06/25 | 347 | 347 | 341 | 342 | 92,800 |
2015/06/24 | 346 | 347 | 343 | 345 | 57,600 |
2015/06/23 | 347 | 347 | 342 | 345 | 42,800 |
2015/06/22 | 346 | 346 | 342 | 345 | 23,400 |
2015/06/19 | 345 | 347 | 340 | 344 | 47,200 |
2015/06/18 | 342 | 344 | 340 | 340 | 64,800 |
2015/06/17 | 348 | 349 | 344 | 345 | 33,000 |
2015/06/16 | 349 | 354 | 344 | 346 | 66,800 |
2015/06/15 | 343 | 348 | 343 | 347 | 21,100 |
2015/06/12 | 345 | 349 | 341 | 344 | 90,800 |
2015/06/11 | 342 | 344 | 341 | 341 | 28,500 |
2015/06/10 | 344 | 345 | 341 | 341 | 50,300 |
2015/06/09 | 345 | 346 | 344 | 344 | 43,500 |
2015/06/08 | 350 | 350 | 345 | 345 | 25,100 |
2015/06/05 | 347 | 350 | 347 | 348 | 22,900 |
2015/06/04 | 348 | 350 | 346 | 349 | 49,700 |
2015/06/03 | 346 | 349 | 345 | 348 | 58,200 |
2015/06/02 | 351 | 353 | 347 | 348 | 54,300 |
2015/06/01 | 345 | 348 | 345 | 346 | 31,300 |
2015/05/29 | 346 | 347 | 343 | 344 | 30,300 |
2015/05/28 | 351 | 351 | 344 | 346 | 56,000 |
2015/05/27 | 348 | 351 | 345 | 345 | 39,800 |
2015/05/26 | 353 | 354 | 347 | 348 | 43,200 |
2015/05/25 | 352 | 359 | 346 | 356 | 181,600 |
2015/05/22 | 350 | 351 | 345 | 351 | 58,900 |
2015/05/21 | 349 | 350 | 347 | 348 | 42,200 |
2015/05/20 | 347 | 349 | 345 | 346 | 57,100 |
2015/05/19 | 346 | 348 | 343 | 347 | 45,600 |
2015/05/18 | 348 | 348 | 341 | 343 | 46,300 |
2015/05/15 | 347 | 350 | 341 | 344 | 151,500 |
2015/05/14 | 343 | 349 | 338 | 346 | 103,700 |
2015/05/13 | 342 | 347 | 337 | 338 | 137,400 |
2015/05/12 | 341 | 341 | 335 | 336 | 41,700 |
2015/05/11 | 338 | 340 | 336 | 338 | 55,800 |
2015/05/08 | 334 | 335 | 332 | 335 | 65,600 |
2015/05/07 | 333 | 335 | 330 | 330 | 144,800 |
2015/05/01 | 338 | 340 | 332 | 333 | 107,900 |
2015/04/30 | 344 | 344 | 337 | 339 | 173,000 |
2015/04/28 | 351 | 352 | 344 | 346 | 154,800 |
2015/04/27 | 358 | 358 | 350 | 351 | 182,000 |
2015/04/24 | 369 | 369 | 357 | 358 | 237,000 |
2015/04/23 | 359 | 365 | 354 | 365 | 157,400 |
2015/04/22 | 360 | 360 | 352 | 355 | 116,400 |
2015/04/21 | 357 | 357 | 352 | 357 | 87,000 |
2015/04/20 | 355 | 358 | 352 | 356 | 108,600 |
2015/04/17 | 355 | 361 | 354 | 357 | 124,800 |
2015/04/16 | 367 | 367 | 357 | 360 | 154,000 |
2015/04/15 | 369 | 374 | 360 | 366 | 167,300 |
2015/04/14 | 375 | 380 | 365 | 369 | 199,000 |
2015/04/13 | 372 | 382 | 361 | 378 | 361,600 |
2015/04/10 | 386 | 388 | 376 | 378 | 359,900 |
2015/04/09 | 397 | 397 | 375 | 391 | 696,500 |
2015/04/08 | 431 | 456 | 381 | 400 | 4,071,300 |
2015/04/07 | 331 | 412 | 328 | 412 | 1,353,200 |
2015/04/06 | 335 | 338 | 328 | 332 | 62,000 |
2015/04/03 | 333 | 336 | 333 | 336 | 19,600 |
2015/04/02 | 334 | 341 | 327 | 336 | 69,800 |
2015/04/01 | 332 | 334 | 329 | 330 | 59,800 |
2015/03/31 | 332 | 336 | 330 | 332 | 25,800 |
2015/03/30 | 337 | 337 | 330 | 332 | 20,100 |
2015/03/27 | 329 | 333 | 328 | 330 | 44,600 |
2015/03/26 | 334 | 334 | 329 | 330 | 42,400 |
2015/03/25 | 339 | 339 | 334 | 334 | 83,900 |
2015/03/24 | 338 | 339 | 336 | 339 | 56,600 |
2015/03/23 | 337 | 338 | 333 | 338 | 49,100 |
2015/03/20 | 335 | 335 | 330 | 332 | 75,700 |
2015/03/19 | 334 | 336 | 332 | 332 | 45,600 |
2015/03/18 | 338 | 338 | 332 | 333 | 27,100 |
2015/03/17 | 335 | 339 | 333 | 335 | 47,000 |
2015/03/16 | 333 | 338 | 333 | 336 | 35,300 |
2015/03/13 | 338 | 338 | 333 | 334 | 98,900 |
2015/03/12 | 338 | 340 | 334 | 337 | 43,200 |
2015/03/11 | 334 | 337 | 332 | 334 | 51,900 |
2015/03/10 | 339 | 339 | 333 | 334 | 41,100 |
2015/03/09 | 340 | 340 | 333 | 336 | 46,900 |
2015/03/06 | 345 | 345 | 321 | 333 | 177,800 |
2015/03/05 | 345 | 348 | 345 | 345 | 20,500 |
2015/03/04 | 349 | 349 | 343 | 347 | 39,000 |
2015/03/03 | 354 | 354 | 349 | 351 | 52,700 |
2015/03/02 | 346 | 347 | 344 | 346 | 66,800 |
2015/02/27 | 341 | 346 | 340 | 343 | 110,000 |
2015/02/26 | 336 | 340 | 336 | 340 | 44,500 |
2015/02/25 | 340 | 340 | 335 | 336 | 105,800 |
2015/02/24 | 334 | 335 | 331 | 335 | 77,400 |
2015/02/23 | 338 | 338 | 330 | 334 | 65,300 |
2015/02/20 | 334 | 335 | 331 | 332 | 46,800 |
2015/02/19 | 332 | 339 | 324 | 335 | 198,600 |
2015/02/18 | 331 | 337 | 331 | 333 | 73,000 |
2015/02/17 | 341 | 343 | 322 | 330 | 182,700 |
2015/02/16 | 356 | 356 | 340 | 340 | 128,700 |
2015/02/13 | 351 | 359 | 349 | 353 | 97,300 |
2015/02/12 | 355 | 363 | 355 | 359 | 30,800 |
2015/02/10 | 352 | 355 | 349 | 353 | 62,100 |
2015/02/09 | 354 | 357 | 351 | 354 | 36,400 |
2015/02/06 | 353 | 355 | 351 | 351 | 25,900 |
2015/02/05 | 354 | 355 | 352 | 353 | 24,000 |
2015/02/04 | 352 | 360 | 352 | 354 | 30,200 |
2015/02/03 | 367 | 367 | 352 | 352 | 44,800 |
2015/02/02 | 366 | 366 | 358 | 359 | 23,000 |
2015/01/30 | 365 | 365 | 355 | 358 | 41,200 |
2015/01/29 | 365 | 366 | 358 | 363 | 32,000 |
2015/01/28 | 360 | 365 | 359 | 365 | 26,700 |
2015/01/27 | 360 | 361 | 357 | 360 | 61,300 |
2015/01/26 | 361 | 361 | 358 | 360 | 16,700 |
2015/01/23 | 371 | 371 | 360 | 362 | 73,500 |
2015/01/22 | 371 | 371 | 358 | 365 | 78,200 |
2015/01/21 | 376 | 376 | 369 | 373 | 27,600 |
2015/01/20 | 369 | 374 | 363 | 372 | 30,700 |
2015/01/19 | 365 | 365 | 360 | 363 | 15,900 |
2015/01/16 | 362 | 363 | 360 | 361 | 26,300 |
2015/01/15 | 365 | 367 | 363 | 366 | 13,400 |
2015/01/14 | 370 | 370 | 363 | 365 | 24,100 |
2015/01/13 | 373 | 381 | 362 | 362 | 112,800 |
2015/01/09 | 372 | 373 | 366 | 368 | 39,000 |
2015/01/08 | 371 | 373 | 370 | 371 | 17,300 |
2015/01/07 | 370 | 374 | 370 | 371 | 31,400 |
2015/01/06 | 382 | 382 | 373 | 374 | 54,600 |
2015/01/05 | 384 | 384 | 377 | 377 | 31,500 |