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 |
---|---|---|---|---|---|
2017/12/29 | 574 | 575 | 550 | 553 | 468,700 |
2017/12/28 | 547 | 567 | 528 | 557 | 1,237,200 |
2017/12/27 | 504 | 507 | 501 | 507 | 32,800 |
2017/12/26 | 509 | 509 | 504 | 508 | 48,100 |
2017/12/25 | 514 | 514 | 506 | 509 | 85,300 |
2017/12/22 | 506 | 510 | 502 | 510 | 85,500 |
2017/12/21 | 501 | 503 | 497 | 503 | 91,900 |
2017/12/20 | 500 | 502 | 499 | 501 | 47,900 |
2017/12/19 | 506 | 506 | 499 | 500 | 39,800 |
2017/12/18 | 505 | 508 | 500 | 504 | 86,500 |
2017/12/15 | 494 | 505 | 493 | 505 | 98,500 |
2017/12/14 | 493 | 498 | 491 | 498 | 43,600 |
2017/12/13 | 496 | 497 | 493 | 495 | 37,000 |
2017/12/12 | 495 | 499 | 494 | 496 | 28,000 |
2017/12/11 | 497 | 499 | 485 | 496 | 78,800 |
2017/12/08 | 495 | 501 | 495 | 497 | 62,900 |
2017/12/07 | 495 | 502 | 495 | 498 | 21,500 |
2017/12/06 | 502 | 502 | 495 | 495 | 33,900 |
2017/12/05 | 499 | 502 | 497 | 499 | 37,000 |
2017/12/04 | 506 | 507 | 500 | 500 | 39,200 |
2017/12/01 | 501 | 505 | 498 | 503 | 46,600 |
2017/11/30 | 501 | 504 | 497 | 502 | 53,200 |
2017/11/29 | 505 | 506 | 501 | 504 | 25,400 |
2017/11/28 | 503 | 511 | 498 | 505 | 76,300 |
2017/11/27 | 495 | 503 | 495 | 503 | 58,400 |
2017/11/24 | 500 | 500 | 492 | 494 | 117,300 |
2017/11/22 | 505 | 505 | 497 | 500 | 50,500 |
2017/11/21 | 502 | 505 | 498 | 501 | 36,200 |
2017/11/20 | 493 | 502 | 493 | 499 | 32,900 |
2017/11/17 | 502 | 502 | 495 | 498 | 48,800 |
2017/11/16 | 488 | 501 | 488 | 497 | 57,600 |
2017/11/15 | 507 | 507 | 486 | 490 | 148,500 |
2017/11/14 | 523 | 523 | 507 | 508 | 103,500 |
2017/11/13 | 507 | 510 | 503 | 504 | 51,500 |
2017/11/10 | 508 | 512 | 508 | 509 | 39,700 |
2017/11/09 | 520 | 521 | 507 | 512 | 115,300 |
2017/11/08 | 512 | 518 | 511 | 517 | 28,700 |
2017/11/07 | 512 | 516 | 508 | 514 | 44,500 |
2017/11/06 | 517 | 519 | 514 | 514 | 30,400 |
2017/11/02 | 520 | 520 | 513 | 519 | 36,500 |
2017/11/01 | 521 | 522 | 515 | 519 | 39,900 |
2017/10/31 | 514 | 522 | 514 | 520 | 44,600 |
2017/10/30 | 512 | 517 | 511 | 513 | 51,200 |
2017/10/27 | 512 | 515 | 510 | 513 | 33,700 |
2017/10/26 | 518 | 518 | 511 | 512 | 27,300 |
2017/10/25 | 525 | 525 | 516 | 517 | 82,000 |
2017/10/24 | 518 | 523 | 515 | 523 | 101,400 |
2017/10/23 | 516 | 518 | 510 | 514 | 47,000 |
2017/10/20 | 509 | 513 | 507 | 512 | 39,900 |
2017/10/19 | 515 | 515 | 507 | 509 | 42,400 |
2017/10/18 | 515 | 517 | 510 | 513 | 39,400 |
2017/10/17 | 512 | 514 | 507 | 512 | 42,700 |
2017/10/16 | 512 | 517 | 512 | 513 | 31,800 |
2017/10/13 | 514 | 517 | 511 | 514 | 22,700 |
2017/10/12 | 513 | 517 | 512 | 515 | 28,200 |
2017/10/11 | 511 | 512 | 509 | 511 | 20,200 |
2017/10/10 | 508 | 513 | 508 | 511 | 33,300 |
2017/10/06 | 509 | 513 | 508 | 510 | 17,700 |
2017/10/05 | 511 | 514 | 508 | 509 | 19,500 |
2017/10/04 | 513 | 518 | 507 | 511 | 41,100 |
2017/10/03 | 520 | 520 | 510 | 514 | 43,800 |
2017/10/02 | 513 | 520 | 509 | 517 | 55,200 |
2017/09/29 | 510 | 513 | 507 | 509 | 22,100 |
2017/09/28 | 515 | 518 | 507 | 513 | 52,300 |
2017/09/27 | 503 | 509 | 499 | 509 | 48,000 |
2017/09/26 | 498 | 503 | 494 | 503 | 52,800 |
2017/09/25 | 502 | 502 | 493 | 495 | 88,000 |
2017/09/22 | 508 | 508 | 490 | 494 | 78,900 |
2017/09/21 | 506 | 509 | 499 | 501 | 75,100 |
2017/09/20 | 510 | 510 | 499 | 502 | 63,500 |
2017/09/19 | 508 | 513 | 506 | 513 | 66,100 |
2017/09/15 | 500 | 505 | 495 | 503 | 48,800 |
2017/09/14 | 506 | 507 | 489 | 492 | 55,600 |
2017/09/13 | 485 | 505 | 484 | 503 | 117,000 |
2017/09/12 | 487 | 493 | 480 | 480 | 49,500 |
2017/09/11 | 483 | 493 | 481 | 483 | 43,300 |
2017/09/08 | 474 | 484 | 474 | 475 | 47,400 |
2017/09/07 | 479 | 480 | 469 | 473 | 34,200 |
2017/09/06 | 470 | 485 | 459 | 471 | 77,700 |
2017/09/05 | 489 | 489 | 473 | 475 | 57,200 |
2017/09/04 | 501 | 501 | 482 | 485 | 54,500 |
2017/09/01 | 496 | 497 | 491 | 497 | 26,900 |
2017/08/31 | 502 | 502 | 493 | 496 | 33,100 |
2017/08/30 | 501 | 501 | 492 | 498 | 35,000 |
2017/08/29 | 490 | 503 | 486 | 501 | 73,400 |
2017/08/28 | 483 | 496 | 483 | 496 | 47,000 |
2017/08/25 | 490 | 490 | 480 | 484 | 102,100 |
2017/08/24 | 485 | 486 | 481 | 485 | 39,200 |
2017/08/23 | 484 | 484 | 478 | 481 | 51,700 |
2017/08/22 | 481 | 482 | 476 | 478 | 32,800 |
2017/08/21 | 475 | 478 | 473 | 476 | 26,900 |
2017/08/18 | 473 | 482 | 472 | 474 | 113,100 |
2017/08/17 | 477 | 484 | 477 | 479 | 56,300 |
2017/08/16 | 476 | 493 | 476 | 481 | 65,100 |
2017/08/15 | 471 | 490 | 471 | 480 | 118,800 |
2017/08/14 | 492 | 493 | 465 | 470 | 329,200 |
2017/08/10 | 517 | 522 | 517 | 522 | 35,600 |
2017/08/09 | 526 | 526 | 510 | 519 | 60,400 |
2017/08/08 | 508 | 527 | 508 | 526 | 126,700 |
2017/08/07 | 513 | 517 | 511 | 513 | 27,700 |
2017/08/04 | 505 | 512 | 504 | 509 | 30,300 |
2017/08/03 | 505 | 508 | 501 | 506 | 29,600 |
2017/08/02 | 506 | 509 | 504 | 508 | 38,800 |
2017/08/01 | 506 | 508 | 499 | 503 | 82,800 |
2017/07/31 | 512 | 512 | 504 | 504 | 42,200 |
2017/07/28 | 518 | 518 | 504 | 512 | 68,300 |
2017/07/27 | 517 | 524 | 513 | 518 | 31,300 |
2017/07/26 | 528 | 528 | 512 | 517 | 29,000 |
2017/07/25 | 534 | 534 | 519 | 522 | 73,900 |
2017/07/24 | 520 | 525 | 511 | 524 | 51,300 |
2017/07/21 | 524 | 524 | 518 | 520 | 27,600 |
2017/07/20 | 515 | 522 | 512 | 519 | 56,500 |
2017/07/19 | 511 | 517 | 508 | 512 | 34,200 |
2017/07/18 | 504 | 512 | 499 | 507 | 77,800 |
2017/07/14 | 520 | 521 | 504 | 507 | 65,400 |
2017/07/13 | 517 | 523 | 512 | 515 | 64,500 |
2017/07/12 | 515 | 521 | 512 | 514 | 51,800 |
2017/07/11 | 510 | 517 | 504 | 515 | 57,500 |
2017/07/10 | 498 | 511 | 498 | 508 | 46,300 |
2017/07/07 | 494 | 502 | 494 | 498 | 42,800 |
2017/07/06 | 500 | 505 | 500 | 501 | 51,300 |
2017/07/05 | 494 | 508 | 491 | 505 | 83,100 |
2017/07/04 | 514 | 515 | 497 | 498 | 102,800 |
2017/07/03 | 510 | 527 | 507 | 510 | 123,300 |
2017/06/30 | 507 | 511 | 500 | 506 | 68,500 |
2017/06/29 | 512 | 522 | 510 | 516 | 73,600 |
2017/06/28 | 522 | 523 | 506 | 507 | 122,400 |
2017/06/27 | 525 | 530 | 521 | 526 | 81,300 |
2017/06/26 | 527 | 535 | 520 | 526 | 107,000 |
2017/06/23 | 543 | 544 | 525 | 532 | 172,400 |
2017/06/22 | 526 | 549 | 524 | 543 | 201,900 |
2017/06/21 | 530 | 537 | 518 | 521 | 149,000 |
2017/06/20 | 564 | 569 | 526 | 528 | 331,300 |
2017/06/19 | 541 | 562 | 535 | 559 | 557,200 |
2017/06/16 | 504 | 533 | 504 | 525 | 288,100 |
2017/06/15 | 506 | 511 | 501 | 508 | 47,300 |
2017/06/14 | 505 | 516 | 503 | 506 | 107,500 |
2017/06/13 | 511 | 514 | 507 | 508 | 56,800 |
2017/06/12 | 519 | 520 | 506 | 516 | 90,700 |
2017/06/09 | 525 | 525 | 512 | 518 | 94,600 |
2017/06/08 | 504 | 525 | 497 | 520 | 257,400 |
2017/06/07 | 489 | 508 | 488 | 504 | 214,700 |
2017/06/06 | 492 | 492 | 482 | 489 | 54,600 |
2017/06/05 | 487 | 493 | 486 | 491 | 56,800 |
2017/06/02 | 492 | 492 | 486 | 492 | 91,800 |
2017/06/01 | 482 | 490 | 479 | 490 | 179,200 |
2017/05/31 | 471 | 482 | 468 | 481 | 148,800 |
2017/05/30 | 467 | 471 | 464 | 471 | 53,300 |
2017/05/29 | 460 | 466 | 457 | 466 | 29,700 |
2017/05/26 | 469 | 469 | 459 | 459 | 40,300 |
2017/05/25 | 475 | 475 | 463 | 464 | 114,300 |
2017/05/24 | 465 | 475 | 465 | 475 | 133,400 |
2017/05/23 | 462 | 463 | 451 | 463 | 74,700 |
2017/05/22 | 460 | 461 | 455 | 458 | 81,200 |
2017/05/19 | 458 | 460 | 455 | 457 | 47,900 |
2017/05/18 | 451 | 458 | 450 | 456 | 46,300 |
2017/05/17 | 464 | 464 | 457 | 458 | 50,100 |
2017/05/16 | 466 | 468 | 460 | 462 | 70,700 |
2017/05/15 | 470 | 479 | 462 | 468 | 260,000 |
2017/05/12 | 456 | 459 | 453 | 456 | 32,600 |
2017/05/11 | 455 | 460 | 454 | 460 | 26,700 |
2017/05/10 | 458 | 460 | 455 | 458 | 48,900 |
2017/05/09 | 450 | 458 | 450 | 458 | 79,800 |
2017/05/08 | 453 | 456 | 449 | 456 | 86,300 |
2017/05/02 | 455 | 456 | 451 | 452 | 80,200 |
2017/05/01 | 450 | 453 | 448 | 452 | 28,900 |
2017/04/28 | 454 | 454 | 447 | 451 | 39,500 |
2017/04/27 | 443 | 455 | 443 | 454 | 68,700 |
2017/04/26 | 449 | 450 | 444 | 448 | 41,400 |
2017/04/25 | 452 | 452 | 442 | 448 | 158,400 |
2017/04/24 | 438 | 439 | 431 | 437 | 86,000 |
2017/04/21 | 435 | 435 | 430 | 432 | 32,600 |
2017/04/20 | 433 | 433 | 427 | 429 | 52,900 |
2017/04/19 | 425 | 435 | 425 | 429 | 56,400 |
2017/04/18 | 425 | 430 | 423 | 429 | 45,600 |
2017/04/17 | 416 | 420 | 412 | 419 | 58,200 |
2017/04/14 | 401 | 410 | 399 | 405 | 48,400 |
2017/04/13 | 397 | 405 | 396 | 404 | 97,300 |
2017/04/12 | 416 | 416 | 403 | 405 | 111,800 |
2017/04/11 | 422 | 426 | 418 | 419 | 54,500 |
2017/04/10 | 434 | 434 | 420 | 422 | 95,300 |
2017/04/07 | 447 | 447 | 425 | 429 | 116,200 |
2017/04/06 | 449 | 449 | 432 | 435 | 80,600 |
2017/04/05 | 450 | 458 | 445 | 451 | 71,500 |
2017/04/04 | 459 | 459 | 450 | 454 | 75,000 |
2017/04/03 | 442 | 456 | 439 | 453 | 85,300 |
2017/03/31 | 456 | 459 | 442 | 442 | 64,500 |
2017/03/30 | 458 | 459 | 452 | 453 | 43,100 |
2017/03/29 | 444 | 462 | 444 | 461 | 193,700 |
2017/03/28 | 443 | 452 | 442 | 444 | 58,300 |
2017/03/27 | 451 | 451 | 441 | 441 | 50,300 |
2017/03/24 | 450 | 457 | 450 | 454 | 152,400 |
2017/03/23 | 443 | 449 | 440 | 449 | 79,700 |
2017/03/22 | 441 | 443 | 438 | 438 | 62,400 |
2017/03/21 | 439 | 442 | 438 | 442 | 60,100 |
2017/03/17 | 438 | 440 | 433 | 438 | 35,400 |
2017/03/16 | 436 | 440 | 434 | 439 | 50,300 |
2017/03/15 | 440 | 440 | 434 | 436 | 68,600 |
2017/03/14 | 437 | 442 | 435 | 441 | 38,600 |
2017/03/13 | 437 | 442 | 437 | 438 | 36,800 |
2017/03/10 | 433 | 442 | 432 | 440 | 102,200 |
2017/03/09 | 436 | 436 | 432 | 435 | 25,600 |
2017/03/08 | 433 | 435 | 431 | 435 | 42,700 |
2017/03/07 | 432 | 434 | 431 | 433 | 25,200 |
2017/03/06 | 436 | 436 | 433 | 434 | 24,400 |
2017/03/03 | 438 | 440 | 434 | 435 | 46,500 |
2017/03/02 | 440 | 442 | 435 | 439 | 66,600 |
2017/03/01 | 431 | 434 | 428 | 434 | 45,700 |
2017/02/28 | 433 | 436 | 430 | 431 | 46,300 |
2017/02/27 | 432 | 434 | 428 | 432 | 37,600 |
2017/02/24 | 431 | 439 | 428 | 435 | 96,700 |
2017/02/23 | 438 | 438 | 427 | 433 | 161,900 |
2017/02/22 | 443 | 443 | 432 | 436 | 105,900 |
2017/02/21 | 443 | 443 | 438 | 442 | 150,900 |
2017/02/20 | 444 | 444 | 440 | 443 | 37,800 |
2017/02/17 | 443 | 447 | 440 | 443 | 59,100 |
2017/02/16 | 443 | 447 | 441 | 443 | 89,300 |
2017/02/15 | 452 | 453 | 442 | 445 | 141,600 |
2017/02/14 | 464 | 465 | 446 | 448 | 236,200 |
2017/02/13 | 475 | 483 | 470 | 480 | 114,400 |
2017/02/10 | 470 | 482 | 465 | 479 | 212,400 |
2017/02/09 | 462 | 469 | 460 | 468 | 42,700 |
2017/02/08 | 465 | 465 | 459 | 462 | 37,600 |
2017/02/07 | 470 | 475 | 465 | 466 | 88,800 |
2017/02/06 | 456 | 468 | 454 | 468 | 76,400 |
2017/02/03 | 452 | 460 | 452 | 453 | 37,100 |
2017/02/02 | 465 | 465 | 449 | 452 | 34,300 |
2017/02/01 | 466 | 466 | 450 | 459 | 61,400 |
2017/01/31 | 451 | 468 | 443 | 466 | 143,000 |
2017/01/30 | 449 | 453 | 448 | 453 | 29,000 |
2017/01/27 | 453 | 453 | 449 | 450 | 29,400 |
2017/01/26 | 450 | 454 | 447 | 453 | 41,300 |
2017/01/25 | 449 | 450 | 442 | 448 | 133,300 |
2017/01/24 | 439 | 444 | 432 | 444 | 53,300 |
2017/01/23 | 449 | 449 | 437 | 440 | 51,700 |
2017/01/20 | 444 | 447 | 439 | 446 | 48,800 |
2017/01/19 | 445 | 446 | 440 | 444 | 41,000 |
2017/01/18 | 444 | 446 | 436 | 441 | 76,500 |
2017/01/17 | 446 | 448 | 441 | 442 | 59,600 |
2017/01/16 | 459 | 462 | 436 | 445 | 232,900 |
2017/01/13 | 463 | 467 | 463 | 467 | 38,800 |
2017/01/12 | 470 | 470 | 463 | 465 | 74,600 |
2017/01/11 | 466 | 474 | 462 | 469 | 117,100 |
2017/01/10 | 458 | 466 | 456 | 463 | 94,200 |
2017/01/06 | 454 | 459 | 453 | 458 | 39,600 |
2017/01/05 | 455 | 457 | 450 | 456 | 79,300 |
2017/01/04 | 445 | 454 | 443 | 454 | 69,900 |