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
2023/12/29 2,200 2,209 2,151 2,180 718,400
2023/12/28 2,156 2,244 2,123 2,187 1,398,400
2023/12/27 2,078 2,185 2,049 2,180 1,945,700
2023/12/26 2,019 2,091 2,012 2,028 937,000
2023/12/25 2,016 2,043 1,983 2,030 1,416,700
2023/12/22 2,098 2,103 1,905 1,936 2,904,200
2023/12/21 2,115 2,180 2,110 2,170 393,700
2023/12/20 2,180 2,198 2,146 2,147 469,000
2023/12/19 2,112 2,174 2,100 2,174 436,600
2023/12/18 2,118 2,135 2,089 2,132 328,900
2023/12/15 2,054 2,129 2,031 2,127 550,600
2023/12/14 2,080 2,105 2,033 2,054 424,600
2023/12/13 2,008 2,050 2,008 2,037 270,500
2023/12/12 2,070 2,074 2,001 2,007 371,900
2023/12/11 2,039 2,059 2,014 2,059 348,400
2023/12/08 1,991 2,037 1,983 2,019 562,900
2023/12/07 2,070 2,082 2,017 2,020 483,800
2023/12/06 2,063 2,099 2,030 2,079 695,600
2023/12/05 2,130 2,170 2,086 2,086 588,100
2023/12/04 2,083 2,180 2,080 2,175 622,900
2023/12/01 2,094 2,118 2,067 2,074 453,400
2023/11/30 2,146 2,162 2,049 2,082 1,014,600
2023/11/29 2,260 2,260 2,147 2,151 2,163,600
2023/11/28 2,153 2,175 2,122 2,175 484,200
2023/11/27 2,130 2,151 2,116 2,148 470,500
2023/11/24 2,120 2,176 2,113 2,125 698,900
2023/11/22 2,136 2,138 2,095 2,105 732,500
2023/11/21 2,179 2,188 2,117 2,156 889,800
2023/11/20 2,121 2,196 2,069 2,131 1,515,800
2023/11/17 1,959 2,121 1,949 2,121 1,836,800
2023/11/16 1,962 1,969 1,905 1,931 602,300
2023/11/15 2,045 2,053 1,937 1,987 763,200
2023/11/14 1,900 2,005 1,863 1,977 1,288,300
2023/11/13 2,064 2,074 1,975 2,025 765,000
2023/11/10 2,045 2,054 2,025 2,047 354,800
2023/11/09 2,044 2,070 2,014 2,070 428,100
2023/11/08 2,064 2,085 2,014 2,044 642,800
2023/11/07 2,013 2,032 1,990 2,014 494,200
2023/11/06 2,000 2,049 1,955 2,040 795,300
2023/11/02 1,883 1,943 1,875 1,943 483,600
2023/11/01 1,895 1,898 1,838 1,858 435,100
2023/10/31 1,774 1,874 1,764 1,868 652,600
2023/10/30 1,786 1,805 1,761 1,785 400,500
2023/10/27 1,744 1,789 1,713 1,775 539,800
2023/10/26 1,719 1,769 1,717 1,742 341,200
2023/10/25 1,741 1,764 1,704 1,744 576,900
2023/10/24 1,667 1,756 1,636 1,753 649,400
2023/10/23 1,670 1,701 1,641 1,659 576,100
2023/10/20 1,709 1,717 1,674 1,701 404,300
2023/10/19 1,743 1,764 1,722 1,722 407,500
2023/10/18 1,778 1,786 1,745 1,783 399,300
2023/10/17 1,794 1,845 1,769 1,785 427,400
2023/10/16 1,791 1,806 1,750 1,751 483,200
2023/10/13 1,870 1,888 1,812 1,815 464,900
2023/10/12 1,850 1,906 1,842 1,906 364,000
2023/10/11 1,925 1,927 1,860 1,864 395,000
2023/10/10 1,939 1,968 1,912 1,923 299,900
2023/10/06 1,913 1,932 1,886 1,912 283,700
2023/10/05 1,851 1,930 1,836 1,928 555,600
2023/10/04 1,848 1,861 1,805 1,825 607,400
2023/10/03 1,931 1,964 1,863 1,879 780,800
2023/10/02 2,047 2,052 1,932 1,938 691,300
2023/09/29 2,043 2,080 2,021 2,028 440,200
2023/09/28 2,030 2,065 2,001 2,035 458,300
2023/09/27 1,901 2,055 1,900 2,055 831,500
2023/09/26 1,976 1,985 1,924 1,934 320,700
2023/09/25 1,988 1,997 1,940 1,978 301,300
2023/09/22 1,903 1,994 1,902 1,968 386,600
2023/09/21 1,976 1,976 1,920 1,934 544,800
2023/09/20 2,034 2,047 1,982 1,982 496,200
2023/09/19 2,060 2,077 2,038 2,048 186,900
2023/09/15 2,055 2,080 2,042 2,065 307,200
2023/09/14 2,085 2,094 2,031 2,049 240,900
2023/09/13 2,075 2,105 2,064 2,075 195,100
2023/09/12 2,089 2,129 2,073 2,086 209,700
2023/09/11 2,091 2,127 2,074 2,089 229,000
2023/09/08 2,110 2,135 2,101 2,108 203,600
2023/09/07 2,150 2,150 2,111 2,129 359,700
2023/09/06 2,189 2,192 2,158 2,166 208,100
2023/09/05 2,131 2,196 2,127 2,174 341,900
2023/09/04 2,180 2,184 2,142 2,149 247,200
2023/09/01 2,160 2,174 2,127 2,164 275,000
2023/08/31 2,182 2,195 2,152 2,169 402,300
2023/08/30 2,196 2,197 2,128 2,142 463,600
2023/08/29 2,075 2,190 2,073 2,185 587,500
2023/08/28 2,065 2,079 2,054 2,061 240,500
2023/08/25 2,026 2,108 2,006 2,072 400,400
2023/08/24 2,109 2,128 2,050 2,066 281,900
2023/08/23 2,041 2,098 2,040 2,092 410,600
2023/08/22 2,099 2,112 2,026 2,048 467,300
2023/08/21 1,980 2,104 1,980 2,090 652,300
2023/08/18 2,020 2,028 1,970 1,996 801,000
2023/08/17 2,048 2,057 2,002 2,053 497,500
2023/08/16 2,089 2,104 2,062 2,062 349,000
2023/08/15 2,140 2,140 2,033 2,113 795,900
2023/08/14 2,059 2,209 2,051 2,104 1,449,400
2023/08/10 2,058 2,089 2,051 2,069 561,400
2023/08/09 2,058 2,114 2,044 2,108 367,200
2023/08/08 2,068 2,080 2,043 2,057 406,900
2023/08/07 2,062 2,086 2,047 2,086 365,300
2023/08/04 2,100 2,132 2,080 2,090 507,600
2023/08/03 2,185 2,193 2,116 2,130 530,900
2023/08/02 2,201 2,232 2,179 2,214 496,200
2023/08/01 2,231 2,278 2,222 2,240 733,900
2023/07/31 2,174 2,230 2,155 2,227 721,800
2023/07/28 2,173 2,174 2,080 2,145 1,096,300
2023/07/27 2,093 2,161 2,077 2,161 1,474,600
2023/07/26 2,196 2,197 2,008 2,046 3,152,100
2023/07/25 2,252 2,306 2,229 2,296 877,000
2023/07/24 2,173 2,260 2,173 2,259 617,000
2023/07/21 2,156 2,184 2,133 2,179 804,000
2023/07/20 2,216 2,235 2,195 2,203 448,800
2023/07/19 2,227 2,265 2,218 2,235 357,200
2023/07/18 2,265 2,272 2,192 2,211 425,400
2023/07/14 2,291 2,292 2,224 2,258 544,100
2023/07/13 2,191 2,266 2,154 2,263 660,600
2023/07/12 2,228 2,233 2,154 2,168 577,700
2023/07/11 2,239 2,279 2,207 2,214 576,200
2023/07/10 2,213 2,290 2,184 2,239 665,300
2023/07/07 2,156 2,278 2,149 2,236 946,700
2023/07/06 2,249 2,273 2,181 2,192 941,400
2023/07/05 2,315 2,331 2,265 2,281 654,400
2023/07/04 2,310 2,334 2,282 2,333 509,300
2023/07/03 2,355 2,367 2,294 2,300 650,500
2023/06/30 2,310 2,352 2,285 2,342 619,100
2023/06/29 2,375 2,405 2,312 2,330 816,300
2023/06/28 2,500 2,550 2,308 2,346 1,719,000
2023/06/27 2,457 2,475 2,408 2,456 779,000
2023/06/26 2,569 2,578 2,470 2,501 726,500
2023/06/23 2,638 2,676 2,537 2,571 753,300
2023/06/22 2,623 2,655 2,572 2,588 612,800
2023/06/21 2,676 2,737 2,629 2,647 912,200
2023/06/20 2,694 2,710 2,645 2,704 1,068,500
2023/06/19 2,558 2,717 2,495 2,694 1,860,200
2023/06/16 2,420 2,552 2,420 2,548 1,337,300
2023/06/15 2,423 2,434 2,358 2,359 442,300
2023/06/14 2,445 2,455 2,390 2,422 467,600
2023/06/13 2,465 2,484 2,429 2,441 442,600
2023/06/12 2,424 2,466 2,386 2,433 503,900
2023/06/09 2,403 2,414 2,371 2,403 535,200
2023/06/08 2,420 2,433 2,342 2,353 792,000
2023/06/07 2,479 2,539 2,449 2,452 614,200
2023/06/06 2,501 2,512 2,445 2,478 504,500
2023/06/05 2,499 2,504 2,445 2,482 595,200
2023/06/02 2,444 2,515 2,422 2,501 567,100
2023/06/01 2,432 2,505 2,413 2,456 539,300
2023/05/31 2,492 2,554 2,415 2,427 1,208,900
2023/05/30 2,444 2,465 2,370 2,442 639,500
2023/05/29 2,474 2,515 2,426 2,444 681,900
2023/05/26 2,440 2,488 2,423 2,451 549,800
2023/05/25 2,523 2,523 2,440 2,452 754,300
2023/05/24 2,580 2,620 2,517 2,519 617,700
2023/05/23 2,707 2,716 2,592 2,599 950,900
2023/05/22 2,695 2,760 2,674 2,689 724,200
2023/05/19 2,536 2,747 2,514 2,722 1,883,300
2023/05/18 2,555 2,578 2,491 2,491 855,000
2023/05/17 2,596 2,624 2,511 2,585 800,500
2023/05/16 2,629 2,673 2,561 2,592 824,500
2023/05/15 2,801 2,911 2,575 2,591 2,177,900
2023/05/12 2,715 2,727 2,647 2,694 550,400
2023/05/11 2,638 2,707 2,624 2,677 443,900
2023/05/10 2,698 2,704 2,616 2,621 407,600
2023/05/09 2,730 2,746 2,682 2,692 406,900
2023/05/08 2,737 2,752 2,664 2,709 415,800
2023/05/02 2,662 2,728 2,647 2,720 448,200
2023/05/01 2,730 2,744 2,634 2,667 567,700
2023/04/28 2,669 2,703 2,618 2,701 601,000
2023/04/27 2,585 2,644 2,558 2,630 711,400
2023/04/26 2,692 2,693 2,568 2,575 920,000
2023/04/25 2,775 2,785 2,687 2,704 632,100
2023/04/24 2,764 2,798 2,729 2,769 405,100
2023/04/21 2,753 2,785 2,708 2,721 458,900
2023/04/20 2,750 2,824 2,735 2,763 472,300
2023/04/19 2,828 2,832 2,745 2,782 604,300
2023/04/18 2,772 2,839 2,771 2,833 571,300
2023/04/17 2,716 2,764 2,688 2,760 582,900
2023/04/14 2,756 2,770 2,682 2,748 588,900
2023/04/13 2,660 2,737 2,657 2,712 688,100
2023/04/12 2,655 2,695 2,635 2,690 614,900
2023/04/11 2,709 2,815 2,693 2,693 697,700
2023/04/10 2,720 2,757 2,689 2,729 611,400
2023/04/07 2,768 2,785 2,663 2,679 854,600
2023/04/06 2,731 2,759 2,705 2,728 596,700
2023/04/05 2,860 2,869 2,756 2,774 739,900
2023/04/04 2,960 2,980 2,842 2,851 1,191,800
2023/04/03 2,950 3,015 2,949 2,979 757,800
2023/03/31 3,015 3,040 2,926 2,936 664,200
2023/03/30 3,050 3,080 2,906 2,961 1,026,300
2023/03/29 2,968 3,045 2,944 3,040 600,500
2023/03/28 2,995 3,005 2,924 2,933 675,200
2023/03/27 3,045 3,050 2,975 2,989 672,100
2023/03/24 3,120 3,125 3,020 3,085 428,500
2023/03/23 3,075 3,130 3,030 3,130 443,500
2023/03/22 3,120 3,195 3,020 3,075 600,900
2023/03/20 3,220 3,270 3,050 3,070 737,900
2023/03/17 3,015 3,240 3,015 3,240 971,500
2023/03/16 2,956 3,040 2,943 2,990 693,000
2023/03/15 3,085 3,090 2,921 2,967 1,029,900
2023/03/14 3,065 3,100 3,005 3,020 720,300
2023/03/13 3,020 3,120 2,995 3,110 870,000
2023/03/10 3,080 3,145 3,050 3,100 919,900
2023/03/09 3,200 3,200 3,080 3,120 1,132,200
2023/03/08 3,230 3,260 3,165 3,225 1,350,400
2023/03/07 3,100 3,235 3,080 3,225 2,213,600
2023/03/06 3,065 3,170 2,970 3,115 5,740,200
2023/03/03 2,694 3,100 2,673 3,035 14,419,000
2023/03/02 2,696 2,698 2,602 2,621 674,100
2023/03/01 2,669 2,708 2,636 2,681 677,400
2023/02/28 2,580 2,671 2,566 2,671 945,800
2023/02/27 2,523 2,537 2,494 2,515 449,200
2023/02/24 2,574 2,640 2,539 2,573 797,900
2023/02/22 2,506 2,609 2,468 2,597 1,033,500
2023/02/21 2,650 2,680 2,527 2,528 959,100
2023/02/20 2,603 2,629 2,537 2,625 578,300
2023/02/17 2,601 2,626 2,548 2,603 1,080,900
2023/02/16 2,803 2,813 2,611 2,611 1,312,100
2023/02/15 2,860 2,899 2,726 2,753 1,325,500
2023/02/14 2,684 2,830 2,641 2,829 1,950,000
2023/02/13 2,540 2,628 2,492 2,584 970,600
2023/02/10 2,718 2,758 2,675 2,690 614,500
2023/02/09 2,667 2,775 2,653 2,744 588,900
2023/02/08 2,673 2,719 2,651 2,717 425,100
2023/02/07 2,604 2,679 2,584 2,661 436,400
2023/02/06 2,640 2,713 2,601 2,625 596,200
2023/02/03 2,679 2,695 2,643 2,680 324,200
2023/02/02 2,714 2,750 2,642 2,647 627,200
2023/02/01 2,615 2,719 2,610 2,717 746,600
2023/01/31 2,580 2,630 2,565 2,614 437,600
2023/01/30 2,551 2,625 2,535 2,618 625,300
2023/01/27 2,604 2,652 2,534 2,547 775,200
2023/01/26 2,624 2,656 2,573 2,620 683,200
2023/01/25 2,526 2,609 2,507 2,609 666,900
2023/01/24 2,563 2,579 2,506 2,545 783,600
2023/01/23 2,450 2,538 2,436 2,538 866,800
2023/01/20 2,429 2,462 2,376 2,430 696,200
2023/01/19 2,332 2,477 2,317 2,444 1,171,300
2023/01/18 2,284 2,346 2,221 2,343 937,000
2023/01/17 2,248 2,295 2,216 2,247 609,100
2023/01/16 2,270 2,330 2,226 2,258 755,600
2023/01/13 2,339 2,393 2,286 2,296 609,400
2023/01/12 2,375 2,417 2,332 2,372 639,300
2023/01/11 2,341 2,425 2,337 2,377 722,400
2023/01/10 2,251 2,353 2,222 2,333 875,700
2023/01/06 2,259 2,274 2,188 2,227 1,125,400
2023/01/05 2,320 2,358 2,234 2,248 1,188,100
2023/01/04 2,434 2,458 2,304 2,320 1,529,200

このページの先頭へ