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 |
---|---|---|---|---|---|
2018/12/28 | 671 | 701 | 655 | 661 | 248,400 |
2018/12/27 | 676 | 681 | 639 | 679 | 431,800 |
2018/12/26 | 601 | 614 | 591 | 606 | 144,700 |
2018/12/25 | 606 | 610 | 585 | 596 | 345,100 |
2018/12/21 | 631 | 633 | 610 | 633 | 313,800 |
2018/12/20 | 644 | 645 | 625 | 637 | 241,300 |
2018/12/19 | 647 | 655 | 636 | 649 | 123,800 |
2018/12/18 | 664 | 664 | 639 | 643 | 243,300 |
2018/12/17 | 677 | 685 | 668 | 671 | 140,300 |
2018/12/14 | 699 | 705 | 673 | 674 | 161,600 |
2018/12/13 | 700 | 709 | 690 | 703 | 129,100 |
2018/12/12 | 680 | 701 | 671 | 697 | 184,100 |
2018/12/11 | 672 | 687 | 665 | 675 | 241,000 |
2018/12/10 | 667 | 672 | 648 | 658 | 199,000 |
2018/12/07 | 673 | 682 | 665 | 677 | 98,800 |
2018/12/06 | 683 | 683 | 661 | 672 | 153,400 |
2018/12/05 | 680 | 694 | 675 | 683 | 136,500 |
2018/12/04 | 706 | 715 | 699 | 699 | 194,500 |
2018/12/03 | 705 | 712 | 698 | 704 | 174,000 |
2018/11/30 | 703 | 703 | 692 | 700 | 119,900 |
2018/11/29 | 719 | 719 | 690 | 704 | 321,000 |
2018/11/28 | 664 | 697 | 661 | 690 | 218,200 |
2018/11/27 | 660 | 660 | 646 | 657 | 112,100 |
2018/11/26 | 648 | 661 | 640 | 655 | 120,700 |
2018/11/22 | 637 | 650 | 630 | 649 | 186,100 |
2018/11/21 | 633 | 645 | 619 | 638 | 220,500 |
2018/11/20 | 654 | 656 | 635 | 639 | 237,300 |
2018/11/19 | 656 | 674 | 650 | 669 | 155,900 |
2018/11/16 | 684 | 685 | 647 | 652 | 452,000 |
2018/11/15 | 700 | 707 | 662 | 668 | 582,200 |
2018/11/14 | 762 | 813 | 707 | 711 | 880,700 |
2018/11/13 | 716 | 748 | 711 | 740 | 212,800 |
2018/11/12 | 740 | 754 | 735 | 741 | 194,400 |
2018/11/09 | 733 | 740 | 723 | 740 | 157,000 |
2018/11/08 | 731 | 736 | 721 | 728 | 130,400 |
2018/11/07 | 719 | 733 | 710 | 720 | 146,700 |
2018/11/06 | 725 | 727 | 699 | 713 | 199,300 |
2018/11/05 | 721 | 734 | 711 | 719 | 195,000 |
2018/11/02 | 715 | 731 | 712 | 729 | 297,300 |
2018/11/01 | 724 | 728 | 708 | 712 | 261,100 |
2018/10/31 | 715 | 729 | 705 | 721 | 383,600 |
2018/10/30 | 693 | 709 | 684 | 701 | 296,800 |
2018/10/29 | 700 | 730 | 678 | 683 | 432,100 |
2018/10/26 | 699 | 736 | 684 | 691 | 553,900 |
2018/10/25 | 677 | 703 | 665 | 689 | 497,900 |
2018/10/24 | 701 | 704 | 681 | 687 | 217,100 |
2018/10/23 | 700 | 700 | 686 | 688 | 206,100 |
2018/10/22 | 675 | 699 | 672 | 695 | 318,800 |
2018/10/19 | 651 | 671 | 645 | 670 | 158,400 |
2018/10/18 | 661 | 663 | 650 | 652 | 94,300 |
2018/10/17 | 642 | 662 | 637 | 651 | 94,800 |
2018/10/16 | 631 | 646 | 629 | 632 | 119,400 |
2018/10/15 | 644 | 648 | 629 | 629 | 137,600 |
2018/10/12 | 611 | 645 | 611 | 639 | 154,300 |
2018/10/11 | 612 | 629 | 605 | 621 | 270,300 |
2018/10/10 | 636 | 645 | 623 | 642 | 134,800 |
2018/10/09 | 646 | 646 | 632 | 635 | 146,500 |
2018/10/05 | 646 | 664 | 644 | 653 | 136,500 |
2018/10/04 | 667 | 672 | 646 | 653 | 236,200 |
2018/10/03 | 676 | 680 | 659 | 664 | 112,000 |
2018/10/02 | 700 | 701 | 667 | 675 | 267,100 |
2018/10/01 | 684 | 700 | 672 | 696 | 226,000 |
2018/09/28 | 683 | 694 | 675 | 681 | 234,100 |
2018/09/27 | 719 | 722 | 668 | 674 | 823,400 |
2018/09/26 | 658 | 676 | 653 | 676 | 237,700 |
2018/09/25 | 660 | 662 | 652 | 662 | 256,800 |
2018/09/21 | 661 | 664 | 651 | 653 | 208,800 |
2018/09/20 | 645 | 652 | 635 | 651 | 157,000 |
2018/09/19 | 645 | 656 | 636 | 648 | 214,400 |
2018/09/18 | 638 | 648 | 626 | 647 | 242,300 |
2018/09/14 | 631 | 650 | 627 | 638 | 303,500 |
2018/09/13 | 625 | 636 | 612 | 621 | 428,300 |
2018/09/12 | 677 | 687 | 615 | 624 | 638,800 |
2018/09/11 | 692 | 695 | 665 | 679 | 280,300 |
2018/09/10 | 694 | 694 | 678 | 690 | 194,200 |
2018/09/07 | 686 | 703 | 686 | 694 | 147,100 |
2018/09/06 | 685 | 700 | 681 | 696 | 244,000 |
2018/09/05 | 700 | 704 | 689 | 694 | 246,700 |
2018/09/04 | 698 | 712 | 691 | 702 | 518,700 |
2018/09/03 | 679 | 698 | 670 | 684 | 462,100 |
2018/08/31 | 710 | 710 | 679 | 685 | 1,143,600 |
2018/08/30 | 842 | 846 | 717 | 725 | 1,814,100 |
2018/08/29 | 794 | 833 | 786 | 827 | 824,000 |
2018/08/28 | 753 | 786 | 750 | 780 | 548,400 |
2018/08/27 | 733 | 748 | 726 | 747 | 334,400 |
2018/08/24 | 711 | 731 | 690 | 729 | 439,100 |
2018/08/23 | 688 | 707 | 687 | 704 | 381,400 |
2018/08/22 | 651 | 669 | 649 | 668 | 309,100 |
2018/08/21 | 632 | 648 | 626 | 646 | 263,400 |
2018/08/20 | 622 | 632 | 615 | 627 | 199,900 |
2018/08/17 | 610 | 620 | 605 | 619 | 152,400 |
2018/08/16 | 602 | 623 | 597 | 610 | 189,200 |
2018/08/15 | 598 | 616 | 591 | 612 | 377,500 |
2018/08/14 | 596 | 610 | 575 | 592 | 543,700 |
2018/08/13 | 574 | 580 | 558 | 571 | 133,800 |
2018/08/10 | 554 | 575 | 554 | 571 | 114,700 |
2018/08/09 | 557 | 566 | 555 | 564 | 68,200 |
2018/08/08 | 540 | 565 | 537 | 557 | 89,700 |
2018/08/07 | 530 | 543 | 526 | 542 | 79,800 |
2018/08/06 | 535 | 536 | 529 | 530 | 30,500 |
2018/08/03 | 544 | 547 | 535 | 535 | 47,300 |
2018/08/02 | 549 | 553 | 545 | 549 | 48,700 |
2018/08/01 | 545 | 548 | 536 | 548 | 61,000 |
2018/07/31 | 539 | 553 | 532 | 545 | 94,200 |
2018/07/30 | 536 | 544 | 521 | 544 | 222,600 |
2018/07/27 | 538 | 544 | 526 | 536 | 113,000 |
2018/07/26 | 529 | 530 | 522 | 522 | 60,300 |
2018/07/25 | 522 | 528 | 515 | 528 | 147,100 |
2018/07/24 | 510 | 516 | 504 | 516 | 97,000 |
2018/07/23 | 507 | 507 | 500 | 502 | 67,700 |
2018/07/20 | 503 | 507 | 501 | 503 | 41,800 |
2018/07/19 | 508 | 508 | 501 | 505 | 48,100 |
2018/07/18 | 506 | 511 | 501 | 505 | 63,600 |
2018/07/17 | 511 | 512 | 501 | 502 | 83,300 |
2018/07/13 | 511 | 517 | 506 | 512 | 69,700 |
2018/07/12 | 502 | 514 | 502 | 508 | 98,700 |
2018/07/11 | 506 | 515 | 495 | 510 | 112,500 |
2018/07/10 | 516 | 518 | 505 | 506 | 91,400 |
2018/07/09 | 515 | 519 | 506 | 518 | 50,900 |
2018/07/06 | 503 | 518 | 503 | 515 | 78,800 |
2018/07/05 | 510 | 518 | 502 | 502 | 115,700 |
2018/07/04 | 513 | 519 | 511 | 514 | 46,400 |
2018/07/03 | 526 | 534 | 515 | 517 | 61,800 |
2018/07/02 | 539 | 541 | 524 | 524 | 125,100 |
2018/06/29 | 543 | 546 | 531 | 539 | 82,600 |
2018/06/28 | 557 | 571 | 535 | 541 | 213,200 |
2018/06/27 | 563 | 605 | 550 | 556 | 493,700 |
2018/06/26 | 540 | 543 | 530 | 540 | 62,100 |
2018/06/25 | 559 | 559 | 534 | 541 | 106,600 |
2018/06/22 | 545 | 553 | 538 | 553 | 61,800 |
2018/06/21 | 548 | 548 | 540 | 541 | 39,500 |
2018/06/20 | 533 | 548 | 526 | 547 | 75,200 |
2018/06/19 | 540 | 542 | 532 | 536 | 83,000 |
2018/06/18 | 542 | 545 | 537 | 544 | 61,400 |
2018/06/15 | 557 | 557 | 543 | 544 | 53,000 |
2018/06/14 | 562 | 562 | 549 | 551 | 61,400 |
2018/06/13 | 547 | 552 | 547 | 550 | 22,600 |
2018/06/12 | 553 | 554 | 546 | 548 | 36,700 |
2018/06/11 | 555 | 559 | 552 | 553 | 41,000 |
2018/06/08 | 552 | 558 | 552 | 557 | 60,200 |
2018/06/07 | 550 | 558 | 546 | 554 | 50,700 |
2018/06/06 | 541 | 551 | 534 | 551 | 91,300 |
2018/06/05 | 554 | 555 | 537 | 546 | 123,600 |
2018/06/04 | 574 | 575 | 553 | 557 | 141,200 |
2018/06/01 | 594 | 594 | 563 | 570 | 175,600 |
2018/05/31 | 600 | 620 | 567 | 577 | 882,900 |
2018/05/30 | 547 | 550 | 540 | 545 | 67,800 |
2018/05/29 | 570 | 577 | 553 | 554 | 87,600 |
2018/05/28 | 570 | 570 | 563 | 569 | 55,200 |
2018/05/25 | 568 | 570 | 561 | 566 | 112,800 |
2018/05/24 | 566 | 568 | 559 | 566 | 96,600 |
2018/05/23 | 559 | 566 | 555 | 561 | 53,300 |
2018/05/22 | 559 | 559 | 553 | 556 | 22,500 |
2018/05/21 | 557 | 559 | 554 | 557 | 41,600 |
2018/05/18 | 566 | 566 | 550 | 554 | 74,500 |
2018/05/17 | 565 | 566 | 556 | 563 | 37,900 |
2018/05/16 | 559 | 565 | 556 | 562 | 53,000 |
2018/05/15 | 561 | 563 | 552 | 560 | 61,700 |
2018/05/14 | 560 | 565 | 560 | 563 | 97,000 |
2018/05/11 | 558 | 559 | 556 | 559 | 28,800 |
2018/05/10 | 554 | 558 | 553 | 558 | 30,400 |
2018/05/09 | 553 | 560 | 551 | 555 | 39,500 |
2018/05/08 | 545 | 559 | 541 | 553 | 113,300 |
2018/05/07 | 546 | 547 | 538 | 545 | 56,400 |
2018/05/02 | 547 | 547 | 536 | 543 | 58,800 |
2018/05/01 | 545 | 545 | 534 | 537 | 50,000 |
2018/04/27 | 553 | 557 | 547 | 548 | 79,900 |
2018/04/26 | 549 | 551 | 542 | 551 | 73,500 |
2018/04/25 | 552 | 553 | 542 | 544 | 201,300 |
2018/04/24 | 536 | 543 | 529 | 542 | 80,800 |
2018/04/23 | 537 | 537 | 528 | 532 | 34,800 |
2018/04/20 | 523 | 535 | 523 | 532 | 56,900 |
2018/04/19 | 519 | 525 | 516 | 523 | 44,200 |
2018/04/18 | 517 | 523 | 513 | 518 | 54,000 |
2018/04/17 | 520 | 522 | 500 | 510 | 87,300 |
2018/04/16 | 531 | 531 | 514 | 520 | 47,800 |
2018/04/13 | 532 | 532 | 525 | 528 | 27,600 |
2018/04/12 | 518 | 533 | 518 | 528 | 62,800 |
2018/04/11 | 525 | 527 | 519 | 520 | 54,200 |
2018/04/10 | 537 | 537 | 524 | 525 | 74,900 |
2018/04/09 | 524 | 540 | 521 | 536 | 88,500 |
2018/04/06 | 533 | 533 | 524 | 526 | 81,700 |
2018/04/05 | 541 | 541 | 528 | 528 | 108,500 |
2018/04/04 | 537 | 541 | 531 | 535 | 89,800 |
2018/04/03 | 530 | 542 | 527 | 533 | 129,000 |
2018/04/02 | 550 | 555 | 539 | 539 | 110,300 |
2018/03/30 | 563 | 563 | 544 | 549 | 105,700 |
2018/03/29 | 555 | 564 | 550 | 557 | 101,100 |
2018/03/28 | 549 | 564 | 543 | 549 | 110,000 |
2018/03/27 | 548 | 560 | 544 | 552 | 108,500 |
2018/03/26 | 538 | 551 | 531 | 548 | 126,200 |
2018/03/23 | 547 | 557 | 538 | 538 | 216,400 |
2018/03/22 | 551 | 564 | 549 | 562 | 139,100 |
2018/03/20 | 535 | 550 | 535 | 548 | 84,700 |
2018/03/19 | 548 | 553 | 534 | 538 | 63,700 |
2018/03/16 | 553 | 560 | 547 | 548 | 116,600 |
2018/03/15 | 554 | 561 | 544 | 546 | 121,100 |
2018/03/14 | 542 | 554 | 541 | 552 | 54,800 |
2018/03/13 | 536 | 553 | 536 | 552 | 105,100 |
2018/03/12 | 553 | 553 | 534 | 537 | 96,300 |
2018/03/09 | 538 | 547 | 532 | 534 | 124,300 |
2018/03/08 | 535 | 537 | 528 | 529 | 61,100 |
2018/03/07 | 527 | 542 | 526 | 532 | 79,200 |
2018/03/06 | 528 | 539 | 526 | 527 | 87,200 |
2018/03/05 | 528 | 539 | 515 | 518 | 147,600 |
2018/03/02 | 524 | 541 | 521 | 531 | 212,100 |
2018/03/01 | 553 | 553 | 539 | 541 | 87,600 |
2018/02/28 | 542 | 564 | 542 | 551 | 198,700 |
2018/02/27 | 552 | 554 | 538 | 552 | 126,300 |
2018/02/26 | 549 | 561 | 538 | 547 | 142,500 |
2018/02/23 | 550 | 552 | 540 | 542 | 128,400 |
2018/02/22 | 552 | 552 | 537 | 550 | 129,300 |
2018/02/21 | 543 | 561 | 543 | 547 | 196,800 |
2018/02/20 | 537 | 544 | 525 | 543 | 132,700 |
2018/02/19 | 522 | 537 | 522 | 537 | 173,700 |
2018/02/16 | 516 | 517 | 506 | 514 | 109,300 |
2018/02/15 | 494 | 521 | 494 | 516 | 222,100 |
2018/02/14 | 487 | 503 | 478 | 487 | 417,600 |
2018/02/13 | 535 | 538 | 503 | 505 | 200,700 |
2018/02/09 | 501 | 523 | 501 | 512 | 276,800 |
2018/02/08 | 520 | 531 | 520 | 526 | 142,300 |
2018/02/07 | 550 | 554 | 517 | 517 | 201,100 |
2018/02/06 | 541 | 550 | 507 | 528 | 570,700 |
2018/02/05 | 577 | 583 | 566 | 571 | 204,100 |
2018/02/02 | 608 | 608 | 597 | 598 | 80,000 |
2018/02/01 | 590 | 607 | 590 | 607 | 129,000 |
2018/01/31 | 588 | 597 | 585 | 585 | 103,900 |
2018/01/30 | 598 | 609 | 582 | 593 | 227,900 |
2018/01/29 | 634 | 634 | 590 | 600 | 324,400 |
2018/01/26 | 618 | 634 | 615 | 631 | 189,900 |
2018/01/25 | 606 | 627 | 604 | 617 | 302,200 |
2018/01/24 | 603 | 618 | 599 | 612 | 274,000 |
2018/01/23 | 591 | 603 | 587 | 593 | 159,300 |
2018/01/22 | 582 | 588 | 581 | 588 | 87,500 |
2018/01/19 | 590 | 593 | 578 | 583 | 83,300 |
2018/01/18 | 585 | 590 | 577 | 587 | 114,200 |
2018/01/17 | 587 | 591 | 573 | 577 | 201,100 |
2018/01/16 | 591 | 609 | 583 | 592 | 259,300 |
2018/01/15 | 579 | 592 | 569 | 591 | 239,100 |
2018/01/12 | 590 | 593 | 570 | 574 | 243,200 |
2018/01/11 | 581 | 588 | 572 | 574 | 161,400 |
2018/01/10 | 595 | 596 | 567 | 581 | 712,700 |
2018/01/09 | 629 | 629 | 595 | 602 | 473,800 |
2018/01/05 | 625 | 648 | 608 | 630 | 639,900 |
2018/01/04 | 561 | 635 | 556 | 624 | 1,155,400 |