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
2019/12/30 1,480 1,528 1,466 1,484 765,400
2019/12/27 1,419 1,495 1,395 1,474 1,278,600
2019/12/26 1,351 1,483 1,345 1,416 3,131,200
2019/12/25 1,242 1,247 1,228 1,245 154,200
2019/12/24 1,225 1,239 1,216 1,237 145,300
2019/12/23 1,221 1,227 1,197 1,213 162,500
2019/12/20 1,204 1,228 1,204 1,221 103,200
2019/12/19 1,233 1,256 1,215 1,219 201,900
2019/12/18 1,240 1,245 1,211 1,227 178,200
2019/12/17 1,210 1,237 1,200 1,236 242,600
2019/12/16 1,188 1,207 1,185 1,197 147,300
2019/12/13 1,211 1,215 1,183 1,192 210,200
2019/12/12 1,221 1,222 1,188 1,197 139,100
2019/12/11 1,219 1,227 1,204 1,209 160,700
2019/12/10 1,220 1,240 1,212 1,223 218,400
2019/12/09 1,250 1,256 1,223 1,233 241,000
2019/12/06 1,211 1,240 1,206 1,233 247,400
2019/12/05 1,249 1,254 1,205 1,211 348,000
2019/12/04 1,216 1,246 1,201 1,246 317,100
2019/12/03 1,185 1,234 1,174 1,232 370,500
2019/12/02 1,225 1,229 1,190 1,198 404,400
2019/11/29 1,280 1,280 1,201 1,229 536,300
2019/11/28 1,288 1,295 1,229 1,250 1,324,400
2019/11/27 1,140 1,168 1,133 1,168 312,500
2019/11/26 1,110 1,136 1,109 1,133 189,100
2019/11/25 1,124 1,124 1,099 1,104 128,400
2019/11/22 1,104 1,122 1,092 1,114 141,200
2019/11/21 1,106 1,118 1,078 1,098 128,000
2019/11/20 1,080 1,099 1,073 1,099 152,900
2019/11/19 1,124 1,125 1,085 1,101 237,800
2019/11/18 1,075 1,125 1,068 1,121 285,600
2019/11/15 1,059 1,075 1,046 1,068 195,300
2019/11/14 1,081 1,100 1,034 1,065 563,600
2019/11/13 1,125 1,130 1,110 1,122 166,600
2019/11/12 1,116 1,133 1,112 1,119 159,200
2019/11/11 1,122 1,126 1,093 1,099 223,200
2019/11/08 1,145 1,151 1,119 1,122 234,100
2019/11/07 1,103 1,135 1,102 1,132 225,200
2019/11/06 1,120 1,128 1,095 1,096 194,400
2019/11/05 1,122 1,125 1,102 1,116 232,100
2019/11/01 1,098 1,116 1,091 1,115 207,400
2019/10/31 1,119 1,140 1,107 1,114 311,600
2019/10/30 1,107 1,140 1,103 1,128 413,700
2019/10/29 1,100 1,127 1,095 1,103 353,300
2019/10/28 1,105 1,105 1,072 1,093 168,200
2019/10/25 1,105 1,124 1,096 1,105 386,300
2019/10/24 1,078 1,083 1,065 1,081 200,300
2019/10/23 1,075 1,079 1,042 1,067 247,500
2019/10/21 1,025 1,075 1,023 1,067 314,800
2019/10/18 1,032 1,032 1,012 1,024 209,300
2019/10/17 1,012 1,035 1,008 1,032 168,300
2019/10/16 1,035 1,035 1,002 1,012 277,700
2019/10/15 1,038 1,042 1,024 1,029 175,400
2019/10/11 1,016 1,023 1,006 1,012 138,500
2019/10/10 1,051 1,051 1,006 1,019 276,000
2019/10/09 1,035 1,051 1,029 1,051 116,900
2019/10/08 1,030 1,049 1,027 1,045 201,900
2019/10/07 1,029 1,037 1,020 1,035 132,400
2019/10/04 1,020 1,034 1,008 1,016 101,000
2019/10/03 1,015 1,022 999 1,021 207,800
2019/10/02 1,035 1,063 1,028 1,033 175,100
2019/10/01 1,012 1,054 1,012 1,038 235,900
2019/09/30 1,027 1,054 1,008 1,014 306,800
2019/09/27 1,066 1,066 1,022 1,034 420,200
2019/09/26 1,085 1,130 1,066 1,070 763,400
2019/09/25 1,039 1,049 1,028 1,040 231,800
2019/09/24 1,050 1,059 1,031 1,039 199,400
2019/09/20 1,063 1,080 1,048 1,048 217,600
2019/09/19 1,038 1,063 1,038 1,048 234,000
2019/09/18 1,039 1,048 1,028 1,036 159,800
2019/09/17 1,022 1,047 1,017 1,039 178,200
2019/09/13 1,028 1,041 1,017 1,022 238,000
2019/09/12 1,037 1,040 1,019 1,020 218,000
2019/09/11 998 1,048 972 1,037 561,200
2019/09/10 1,033 1,033 981 984 586,300
2019/09/09 1,041 1,045 1,014 1,034 304,600
2019/09/06 1,065 1,067 1,036 1,047 341,400
2019/09/05 1,069 1,075 1,056 1,062 302,100
2019/09/04 1,096 1,100 1,066 1,077 200,300
2019/09/03 1,098 1,114 1,090 1,102 125,100
2019/09/02 1,115 1,115 1,091 1,097 159,900
2019/08/30 1,123 1,124 1,105 1,119 132,000
2019/08/29 1,129 1,149 1,104 1,112 292,900
2019/08/28 1,125 1,131 1,104 1,108 244,300
2019/08/27 1,105 1,131 1,097 1,127 357,400
2019/08/26 1,080 1,113 1,076 1,105 286,500
2019/08/23 1,127 1,135 1,115 1,122 224,300
2019/08/22 1,138 1,148 1,118 1,127 300,300
2019/08/21 1,142 1,160 1,116 1,125 344,900
2019/08/20 1,106 1,156 1,092 1,150 541,000
2019/08/19 1,142 1,147 1,073 1,097 634,800
2019/08/16 1,120 1,164 1,114 1,150 374,400
2019/08/15 1,145 1,151 1,070 1,122 683,000
2019/08/14 1,294 1,311 1,133 1,169 967,900
2019/08/13 1,313 1,327 1,291 1,294 302,700
2019/08/09 1,315 1,330 1,306 1,312 246,500
2019/08/08 1,288 1,310 1,284 1,295 218,500
2019/08/07 1,286 1,312 1,281 1,293 233,100
2019/08/06 1,243 1,287 1,223 1,284 382,000
2019/08/05 1,318 1,322 1,263 1,292 393,500
2019/08/02 1,295 1,334 1,293 1,321 354,800
2019/08/01 1,281 1,306 1,275 1,305 240,500
2019/07/31 1,289 1,302 1,271 1,296 387,700
2019/07/30 1,311 1,347 1,308 1,312 458,900
2019/07/29 1,277 1,299 1,264 1,295 358,000
2019/07/26 1,269 1,314 1,256 1,288 547,900
2019/07/25 1,381 1,382 1,266 1,283 1,161,500
2019/07/24 1,385 1,412 1,357 1,395 424,200
2019/07/23 1,355 1,404 1,352 1,368 347,700
2019/07/22 1,338 1,353 1,314 1,330 240,400
2019/07/19 1,313 1,368 1,310 1,355 286,200
2019/07/18 1,349 1,349 1,296 1,311 449,500
2019/07/17 1,366 1,375 1,336 1,361 318,000
2019/07/16 1,360 1,393 1,333 1,377 316,600
2019/07/12 1,395 1,401 1,358 1,364 276,100
2019/07/11 1,404 1,428 1,392 1,392 303,500
2019/07/10 1,369 1,419 1,363 1,400 346,100
2019/07/09 1,355 1,417 1,343 1,376 331,100
2019/07/08 1,407 1,407 1,334 1,364 540,200
2019/07/05 1,405 1,440 1,404 1,408 442,500
2019/07/04 1,358 1,429 1,351 1,402 744,000
2019/07/03 1,336 1,350 1,285 1,349 504,600
2019/07/02 1,254 1,329 1,240 1,311 743,900
2019/07/01 1,218 1,259 1,178 1,249 703,300
2019/06/28 1,295 1,296 1,197 1,218 1,039,700
2019/06/27 1,374 1,393 1,274 1,304 841,200
2019/06/26 1,389 1,418 1,364 1,404 286,100
2019/06/25 1,373 1,425 1,369 1,383 385,500
2019/06/24 1,381 1,404 1,350 1,369 271,800
2019/06/21 1,391 1,391 1,337 1,383 367,100
2019/06/20 1,316 1,366 1,315 1,364 396,800
2019/06/19 1,301 1,327 1,293 1,320 190,000
2019/06/18 1,302 1,350 1,288 1,293 335,100
2019/06/17 1,285 1,318 1,281 1,294 161,600
2019/06/14 1,278 1,317 1,275 1,297 226,100
2019/06/13 1,316 1,329 1,282 1,291 330,800
2019/06/12 1,283 1,358 1,283 1,332 573,500
2019/06/11 1,285 1,286 1,240 1,280 258,900
2019/06/10 1,290 1,290 1,237 1,273 399,200
2019/06/07 1,245 1,291 1,238 1,274 616,900
2019/06/06 1,143 1,225 1,140 1,205 671,900
2019/06/05 1,093 1,150 1,093 1,143 298,400
2019/06/04 1,109 1,110 1,047 1,064 359,000
2019/06/03 1,126 1,157 1,103 1,120 268,000
2019/05/31 1,171 1,196 1,165 1,183 202,400
2019/05/30 1,194 1,198 1,143 1,176 293,500
2019/05/29 1,179 1,192 1,165 1,181 156,000
2019/05/28 1,201 1,213 1,175 1,193 712,100
2019/05/27 1,177 1,209 1,164 1,202 285,700
2019/05/24 1,173 1,188 1,167 1,183 218,900
2019/05/23 1,176 1,187 1,161 1,178 193,700
2019/05/22 1,187 1,189 1,162 1,168 162,100
2019/05/21 1,173 1,196 1,165 1,179 190,500
2019/05/20 1,190 1,197 1,158 1,169 198,600
2019/05/17 1,194 1,198 1,173 1,182 344,500
2019/05/16 1,144 1,183 1,130 1,158 539,100
2019/05/15 1,070 1,128 1,060 1,122 777,000
2019/05/14 1,018 1,033 994 1,019 264,000
2019/05/13 1,039 1,062 1,026 1,048 197,900
2019/05/10 999 1,034 999 1,026 299,300
2019/05/09 1,063 1,066 960 997 525,000
2019/05/08 1,058 1,073 1,038 1,063 164,000
2019/05/07 1,043 1,086 1,037 1,067 220,500
2019/04/26 1,053 1,074 1,049 1,054 298,700
2019/04/25 1,042 1,053 1,026 1,042 241,800
2019/04/24 1,050 1,059 1,025 1,032 223,500
2019/04/23 1,019 1,044 1,013 1,040 173,600
2019/04/22 1,014 1,040 1,003 1,015 177,600
2019/04/19 1,023 1,040 1,008 1,011 266,000
2019/04/18 1,037 1,047 1,015 1,023 224,800
2019/04/17 1,010 1,055 1,010 1,035 289,800
2019/04/16 1,019 1,025 1,008 1,009 183,200
2019/04/15 1,015 1,039 1,015 1,028 285,300
2019/04/12 1,004 1,020 1,001 1,009 161,800
2019/04/11 1,000 1,019 992 997 207,900
2019/04/10 961 1,020 960 1,005 617,800
2019/04/09 976 976 952 970 201,600
2019/04/08 958 989 957 979 257,600
2019/04/05 935 966 935 964 309,200
2019/04/04 940 971 927 935 304,100
2019/04/03 935 978 932 944 585,700
2019/04/02 943 953 903 944 419,500
2019/04/01 989 989 860 929 732,600
2019/03/29 920 952 918 944 905,500
2019/03/28 868 929 857 910 858,300
2019/03/27 824 872 823 866 525,400
2019/03/26 800 825 789 819 402,000
2019/03/25 780 798 772 798 200,700
2019/03/22 767 803 765 803 502,200
2019/03/20 762 768 747 768 171,100
2019/03/19 765 768 746 763 171,200
2019/03/18 723 763 720 760 346,400
2019/03/15 705 718 703 714 86,700
2019/03/14 728 728 702 704 134,700
2019/03/13 721 730 714 718 84,100
2019/03/12 723 744 723 727 252,600
2019/03/11 697 715 692 715 123,700
2019/03/08 704 719 696 698 212,900
2019/03/07 714 724 714 719 102,700
2019/03/06 727 735 708 722 228,100
2019/03/05 745 748 728 732 260,800
2019/03/04 741 761 740 749 541,100
2019/03/01 706 733 695 733 654,700
2019/02/28 678 727 675 692 1,139,300
2019/02/27 641 655 641 648 101,700
2019/02/26 634 648 631 647 146,700
2019/02/25 638 646 629 631 209,200
2019/02/22 646 646 613 635 405,100
2019/02/21 650 651 639 643 89,400
2019/02/20 653 655 640 648 108,700
2019/02/19 644 661 642 646 156,200
2019/02/18 637 643 626 641 146,500
2019/02/15 630 639 624 628 139,200
2019/02/14 626 653 616 632 402,500
2019/02/13 648 670 646 666 225,000
2019/02/12 631 648 627 638 201,200
2019/02/08 635 636 623 628 102,600
2019/02/07 655 655 631 634 149,800
2019/02/06 671 671 650 652 128,900
2019/02/05 669 671 658 661 147,400
2019/02/04 643 667 642 667 164,200
2019/02/01 639 646 635 641 119,900
2019/01/31 643 652 634 641 120,900
2019/01/30 655 655 633 633 130,800
2019/01/29 647 657 641 655 102,300
2019/01/28 657 658 649 649 64,200
2019/01/25 665 666 650 651 152,600
2019/01/24 666 666 652 661 88,800
2019/01/23 660 664 652 658 76,400
2019/01/22 669 669 649 660 114,600
2019/01/21 680 688 664 667 108,100
2019/01/18 686 691 671 674 158,300
2019/01/17 686 694 673 683 149,200
2019/01/16 675 685 672 678 89,700
2019/01/15 654 683 653 678 198,600
2019/01/11 668 674 657 658 109,300
2019/01/10 667 672 647 661 124,100
2019/01/09 685 686 664 667 144,900
2019/01/08 677 691 658 683 235,900
2019/01/07 682 686 658 667 189,700
2019/01/04 650 667 634 662 202,300

このページの先頭へ