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
2021/12/30 1,832 1,850 1,818 1,831 190,400
2021/12/29 1,840 1,876 1,828 1,866 141,000
2021/12/28 1,829 1,861 1,818 1,861 203,500
2021/12/27 1,893 1,893 1,821 1,829 251,900
2021/12/24 1,971 1,987 1,889 1,899 431,800
2021/12/23 1,902 1,913 1,886 1,891 151,100
2021/12/22 1,880 1,902 1,867 1,889 185,100
2021/12/21 1,846 1,875 1,815 1,861 210,200
2021/12/20 1,860 1,885 1,818 1,824 261,600
2021/12/17 1,926 1,928 1,876 1,884 304,900
2021/12/16 2,028 2,033 1,966 1,966 192,600
2021/12/15 1,950 2,018 1,940 1,962 218,800
2021/12/14 1,999 1,999 1,923 1,957 283,100
2021/12/13 2,070 2,086 2,003 2,015 200,000
2021/12/10 2,106 2,109 2,060 2,069 231,000
2021/12/09 2,159 2,178 2,137 2,140 187,400
2021/12/08 2,126 2,141 2,100 2,117 210,900
2021/12/07 2,070 2,087 2,056 2,076 170,900
2021/12/06 2,095 2,100 2,042 2,048 201,200
2021/12/03 2,059 2,130 2,059 2,130 214,700
2021/12/02 2,114 2,143 2,061 2,061 202,600
2021/12/01 2,159 2,175 2,087 2,136 319,000
2021/11/30 2,270 2,298 2,163 2,163 369,700
2021/11/29 2,331 2,375 2,219 2,220 535,400
2021/11/26 2,412 2,422 2,361 2,404 310,900
2021/11/25 2,369 2,425 2,357 2,375 305,800
2021/11/24 2,328 2,384 2,304 2,354 333,200
2021/11/22 2,315 2,368 2,292 2,361 317,200
2021/11/19 2,345 2,381 2,264 2,343 327,500
2021/11/18 2,400 2,424 2,325 2,345 226,400
2021/11/17 2,528 2,534 2,395 2,395 208,600
2021/11/16 2,562 2,587 2,500 2,518 193,600
2021/11/15 2,721 2,732 2,565 2,589 289,600
2021/11/12 2,639 2,699 2,613 2,689 171,800
2021/11/11 2,611 2,643 2,586 2,625 113,700
2021/11/10 2,625 2,690 2,604 2,666 123,500
2021/11/09 2,642 2,660 2,601 2,641 155,300
2021/11/08 2,780 2,780 2,644 2,646 226,900
2021/11/05 2,730 2,794 2,710 2,794 219,400
2021/11/04 2,737 2,775 2,710 2,737 149,700
2021/11/02 2,720 2,729 2,671 2,687 132,400
2021/11/01 2,769 2,776 2,722 2,752 182,800
2021/10/29 2,720 2,747 2,675 2,701 170,300
2021/10/28 2,630 2,729 2,629 2,720 318,300
2021/10/27 2,624 2,666 2,566 2,622 219,600
2021/10/26 2,588 2,638 2,569 2,628 212,600
2021/10/25 2,502 2,559 2,494 2,556 139,500
2021/10/22 2,511 2,542 2,483 2,526 104,300
2021/10/21 2,478 2,534 2,472 2,494 81,900
2021/10/20 2,534 2,565 2,514 2,514 122,400
2021/10/19 2,457 2,516 2,456 2,516 145,900
2021/10/18 2,445 2,474 2,427 2,459 160,300
2021/10/15 2,360 2,420 2,336 2,420 102,500
2021/10/14 2,326 2,346 2,285 2,328 93,500
2021/10/13 2,350 2,366 2,301 2,305 103,400
2021/10/12 2,400 2,428 2,350 2,350 116,800
2021/10/11 2,400 2,417 2,350 2,417 100,500
2021/10/08 2,392 2,419 2,379 2,406 109,700
2021/10/07 2,340 2,403 2,335 2,342 109,400
2021/10/06 2,384 2,422 2,326 2,332 212,600
2021/10/05 2,433 2,446 2,323 2,337 301,900
2021/10/04 2,463 2,492 2,446 2,483 186,500
2021/10/01 2,442 2,469 2,405 2,441 142,800
2021/09/30 2,401 2,446 2,381 2,434 150,700
2021/09/29 2,372 2,431 2,342 2,424 220,200
2021/09/28 2,485 2,485 2,411 2,422 194,300
2021/09/27 2,550 2,560 2,507 2,507 108,500
2021/09/24 2,526 2,560 2,496 2,553 158,900
2021/09/22 2,558 2,570 2,484 2,489 168,400
2021/09/21 2,525 2,559 2,500 2,544 163,600
2021/09/17 2,565 2,599 2,538 2,599 238,100
2021/09/16 2,555 2,555 2,499 2,546 157,900
2021/09/15 2,512 2,555 2,501 2,554 154,500
2021/09/14 2,562 2,562 2,513 2,547 152,700
2021/09/13 2,513 2,564 2,488 2,564 143,100
2021/09/10 2,505 2,550 2,482 2,550 179,900
2021/09/09 2,525 2,550 2,476 2,486 236,300
2021/09/08 2,576 2,607 2,549 2,561 192,000
2021/09/07 2,550 2,624 2,550 2,583 302,200
2021/09/06 2,508 2,524 2,479 2,522 117,600
2021/09/03 2,458 2,507 2,441 2,481 115,500
2021/09/02 2,527 2,543 2,454 2,471 169,700
2021/09/01 2,548 2,549 2,494 2,529 137,100
2021/08/31 2,485 2,541 2,475 2,522 218,600
2021/08/30 2,410 2,482 2,402 2,482 242,900
2021/08/27 2,382 2,398 2,330 2,398 108,500
2021/08/26 2,376 2,408 2,363 2,403 137,600
2021/08/25 2,365 2,426 2,326 2,380 295,500
2021/08/24 2,348 2,360 2,321 2,355 159,700
2021/08/23 2,275 2,350 2,275 2,350 195,100
2021/08/20 2,216 2,282 2,216 2,253 187,100
2021/08/19 2,199 2,250 2,199 2,206 154,800
2021/08/18 2,121 2,214 2,117 2,209 159,100
2021/08/17 2,140 2,181 2,140 2,143 203,800
2021/08/16 2,162 2,166 2,077 2,131 321,300
2021/08/13 2,273 2,280 2,180 2,190 450,800
2021/08/12 2,370 2,376 2,321 2,323 148,400
2021/08/11 2,368 2,381 2,337 2,367 133,000
2021/08/10 2,283 2,388 2,275 2,386 159,200
2021/08/06 2,313 2,329 2,275 2,294 143,200
2021/08/05 2,321 2,362 2,305 2,311 115,700
2021/08/04 2,340 2,354 2,316 2,345 96,700
2021/08/03 2,393 2,421 2,339 2,360 125,000
2021/08/02 2,395 2,419 2,383 2,398 114,100
2021/07/30 2,401 2,426 2,370 2,392 191,800
2021/07/29 2,378 2,460 2,364 2,429 573,100
2021/07/28 2,442 2,442 2,354 2,378 255,500
2021/07/27 2,490 2,501 2,450 2,475 177,000
2021/07/26 2,487 2,497 2,459 2,486 128,800
2021/07/21 2,424 2,474 2,417 2,428 198,600
2021/07/20 2,407 2,427 2,373 2,392 136,200
2021/07/19 2,431 2,469 2,395 2,407 197,100
2021/07/16 2,412 2,459 2,401 2,428 104,600
2021/07/15 2,495 2,502 2,413 2,422 170,500
2021/07/14 2,480 2,535 2,478 2,508 186,700
2021/07/13 2,526 2,563 2,473 2,480 208,400
2021/07/12 2,451 2,555 2,450 2,537 353,400
2021/07/09 2,412 2,439 2,387 2,422 207,900
2021/07/08 2,366 2,488 2,360 2,444 389,500
2021/07/07 2,395 2,410 2,376 2,382 140,400
2021/07/06 2,397 2,411 2,388 2,393 85,400
2021/07/05 2,364 2,414 2,358 2,390 156,200
2021/07/02 2,359 2,383 2,340 2,358 137,400
2021/07/01 2,348 2,374 2,302 2,365 170,000
2021/06/30 2,364 2,377 2,341 2,359 228,800
2021/06/29 2,355 2,379 2,316 2,333 208,900
2021/06/28 2,323 2,345 2,307 2,329 178,700
2021/06/25 2,369 2,371 2,300 2,329 312,000
2021/06/24 2,278 2,378 2,270 2,357 510,100
2021/06/23 2,386 2,424 2,255 2,310 1,337,200
2021/06/22 2,522 2,599 2,502 2,585 199,800
2021/06/21 2,515 2,530 2,482 2,501 175,500
2021/06/18 2,528 2,568 2,516 2,546 345,800
2021/06/17 2,520 2,537 2,462 2,464 166,900
2021/06/16 2,583 2,595 2,545 2,558 128,800
2021/06/15 2,580 2,617 2,564 2,612 231,200
2021/06/14 2,531 2,558 2,479 2,558 138,100
2021/06/11 2,552 2,608 2,514 2,518 350,000
2021/06/10 2,445 2,538 2,439 2,521 287,200
2021/06/09 2,415 2,450 2,394 2,435 107,700
2021/06/08 2,424 2,449 2,411 2,433 151,000
2021/06/07 2,372 2,429 2,371 2,429 123,200
2021/06/04 2,338 2,369 2,329 2,340 86,400
2021/06/03 2,300 2,374 2,300 2,358 138,900
2021/06/02 2,380 2,390 2,325 2,325 154,100
2021/06/01 2,440 2,458 2,370 2,400 172,900
2021/05/31 2,428 2,462 2,407 2,432 147,600
2021/05/28 2,403 2,435 2,383 2,429 221,300
2021/05/27 2,378 2,406 2,353 2,371 244,800
2021/05/26 2,470 2,489 2,381 2,388 210,600
2021/05/25 2,465 2,498 2,437 2,493 164,000
2021/05/24 2,440 2,463 2,397 2,456 175,500
2021/05/21 2,421 2,459 2,413 2,454 216,000
2021/05/20 2,350 2,397 2,332 2,394 198,900
2021/05/19 2,272 2,324 2,272 2,324 142,000
2021/05/18 2,246 2,284 2,242 2,272 165,900
2021/05/17 2,304 2,304 2,207 2,229 276,800
2021/05/14 2,221 2,303 2,202 2,278 224,800
2021/05/13 2,278 2,317 2,221 2,253 281,300
2021/05/12 2,296 2,331 2,260 2,302 212,600
2021/05/11 2,327 2,328 2,266 2,272 254,900
2021/05/10 2,394 2,403 2,350 2,357 210,800
2021/05/07 2,500 2,511 2,420 2,420 250,600
2021/05/06 2,495 2,544 2,469 2,528 232,400
2021/04/30 2,502 2,535 2,496 2,500 150,100
2021/04/28 2,555 2,568 2,472 2,499 227,100
2021/04/27 2,536 2,607 2,530 2,568 308,900
2021/04/26 2,438 2,529 2,423 2,527 269,000
2021/04/23 2,431 2,485 2,423 2,438 219,200
2021/04/22 2,490 2,510 2,402 2,438 306,900
2021/04/21 2,527 2,558 2,448 2,450 318,900
2021/04/20 2,532 2,579 2,500 2,540 236,700
2021/04/19 2,524 2,580 2,521 2,577 225,900
2021/04/16 2,510 2,539 2,506 2,510 206,000
2021/04/15 2,551 2,564 2,486 2,512 270,200
2021/04/14 2,600 2,658 2,587 2,600 458,600
2021/04/13 2,520 2,598 2,520 2,565 453,800
2021/04/12 2,473 2,509 2,454 2,498 268,900
2021/04/09 2,421 2,477 2,409 2,474 297,600
2021/04/08 2,410 2,426 2,392 2,396 176,800
2021/04/07 2,361 2,441 2,347 2,440 308,000
2021/04/06 2,385 2,410 2,353 2,370 206,900
2021/04/05 2,378 2,397 2,342 2,362 215,000
2021/04/02 2,351 2,374 2,341 2,360 243,100
2021/04/01 2,277 2,310 2,263 2,305 224,700
2021/03/31 2,199 2,259 2,188 2,232 305,200
2021/03/30 2,241 2,255 2,198 2,203 296,800
2021/03/29 2,293 2,319 2,226 2,250 300,100
2021/03/26 2,266 2,307 2,248 2,295 226,900
2021/03/25 2,275 2,298 2,190 2,267 420,300
2021/03/24 2,387 2,406 2,289 2,292 475,100
2021/03/23 2,493 2,493 2,422 2,427 301,600
2021/03/22 2,478 2,488 2,423 2,473 309,000
2021/03/19 2,411 2,451 2,381 2,451 389,900
2021/03/18 2,454 2,490 2,412 2,459 344,400
2021/03/17 2,433 2,515 2,431 2,463 348,600
2021/03/16 2,357 2,434 2,333 2,430 357,300
2021/03/15 2,343 2,377 2,303 2,377 371,900
2021/03/12 2,320 2,359 2,286 2,359 409,100
2021/03/11 2,200 2,283 2,176 2,283 282,900
2021/03/10 2,255 2,280 2,213 2,216 290,800
2021/03/09 2,175 2,215 2,118 2,205 368,800
2021/03/08 2,264 2,285 2,190 2,191 294,700
2021/03/05 2,224 2,249 2,156 2,245 525,100
2021/03/04 2,258 2,297 2,237 2,269 328,700
2021/03/03 2,370 2,391 2,286 2,323 418,500
2021/03/02 2,417 2,464 2,374 2,391 360,600
2021/03/01 2,386 2,408 2,330 2,408 422,300
2021/02/26 2,322 2,360 2,290 2,337 494,300
2021/02/25 2,407 2,468 2,370 2,386 513,000
2021/02/24 2,467 2,484 2,331 2,335 639,300
2021/02/22 2,537 2,556 2,454 2,497 430,100
2021/02/19 2,575 2,606 2,506 2,519 479,900
2021/02/18 2,611 2,649 2,598 2,601 430,300
2021/02/17 2,683 2,709 2,595 2,610 697,600
2021/02/16 2,725 2,818 2,699 2,705 529,400
2021/02/15 2,639 2,735 2,620 2,713 713,300
2021/02/12 2,860 2,862 2,735 2,754 595,100
2021/02/10 2,804 2,866 2,794 2,812 494,100
2021/02/09 2,777 2,808 2,744 2,805 463,900
2021/02/08 2,768 2,798 2,731 2,795 310,600
2021/02/05 2,773 2,809 2,748 2,749 283,000
2021/02/04 2,750 2,790 2,727 2,766 255,200
2021/02/03 2,764 2,810 2,729 2,770 506,000
2021/02/02 2,677 2,770 2,666 2,760 463,100
2021/02/01 2,614 2,670 2,547 2,665 361,700
2021/01/29 2,646 2,744 2,623 2,627 465,700
2021/01/28 2,687 2,726 2,644 2,644 474,700
2021/01/27 2,703 2,773 2,680 2,757 374,100
2021/01/26 2,760 2,774 2,699 2,709 366,100
2021/01/25 2,760 2,770 2,690 2,767 373,300
2021/01/22 2,747 2,788 2,738 2,759 513,900
2021/01/21 2,831 2,832 2,713 2,750 967,600
2021/01/20 2,712 2,800 2,710 2,799 895,100
2021/01/19 2,626 2,695 2,615 2,690 493,500
2021/01/18 2,545 2,634 2,529 2,626 395,600
2021/01/15 2,555 2,580 2,523 2,572 390,200
2021/01/14 2,575 2,624 2,558 2,579 393,100
2021/01/13 2,585 2,610 2,571 2,600 389,800
2021/01/12 2,688 2,688 2,582 2,613 555,300
2021/01/08 2,695 2,733 2,684 2,691 680,500
2021/01/07 2,738 2,754 2,646 2,666 876,300
2021/01/06 2,674 2,733 2,656 2,709 642,200
2021/01/05 2,707 2,727 2,617 2,663 848,000
2021/01/04 2,592 2,678 2,549 2,678 885,400

このページの先頭へ