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
2026/08/21 3,050 3,120 3,045 3,090 216,900
2026/08/20 3,020 3,090 2,985 3,075 377,900
2026/08/19 2,997 3,000 2,860 2,923 238,800
2026/08/18 2,934 2,997 2,934 2,979 305,600
2026/08/17 2,962 2,979 2,903 2,919 257,200
2026/08/14 2,776 2,970 2,701 2,945 746,900
2026/08/13 2,785 2,800 2,741 2,780 322,400
2026/08/12 2,800 2,820 2,772 2,811 226,600
2026/08/10 2,780 2,805 2,750 2,750 218,200
2026/08/07 2,711 2,777 2,695 2,751 203,300
2026/08/06 2,724 2,745 2,664 2,699 163,000
2026/08/05 2,690 2,735 2,685 2,729 169,700
2026/08/04 2,745 2,745 2,663 2,677 169,200
2026/08/03 2,710 2,722 2,613 2,653 276,800
2026/07/31 2,695 2,725 2,660 2,695 215,100
2026/07/30 2,897 2,922 2,733 2,749 356,900
2026/07/29 2,700 2,858 2,660 2,831 843,000
2026/07/28 2,655 2,690 2,613 2,659 427,900
2026/07/27 2,530 2,626 2,516 2,625 312,300
2026/07/24 2,461 2,500 2,431 2,485 231,100
2026/07/23 2,496 2,503 2,440 2,473 290,400
2026/07/22 2,560 2,569 2,518 2,532 229,900
2026/07/21 2,613 2,642 2,606 2,610 228,200
2026/07/17 2,610 2,645 2,539 2,566 211,700
2026/07/16 2,573 2,644 2,571 2,610 305,700
2026/07/15 2,561 2,578 2,514 2,563 230,500
2026/07/14 2,600 2,646 2,580 2,590 212,600
2026/07/13 2,602 2,626 2,548 2,571 249,500
2026/07/10 2,623 2,654 2,586 2,602 276,200
2026/07/09 2,590 2,636 2,490 2,623 337,500
2026/07/08 2,631 2,645 2,565 2,623 327,200
2026/07/07 2,599 2,639 2,569 2,613 336,100
2026/07/06 2,498 2,580 2,490 2,580 367,200
2026/07/03 2,531 2,568 2,484 2,533 438,100
2026/07/02 2,386 2,490 2,373 2,474 651,100
2026/07/01 2,238 2,310 2,231 2,286 263,500
2026/06/30 2,331 2,348 2,253 2,259 375,600
2026/06/29 2,275 2,356 2,265 2,326 630,200
2026/06/26 2,141 2,145 2,106 2,136 413,600
2026/06/25 2,229 2,229 2,151 2,165 482,000
2026/06/24 2,244 2,262 2,181 2,237 485,200
2026/06/23 2,277 2,286 2,212 2,222 520,000
2026/06/22 2,304 2,350 2,280 2,295 267,700
2026/06/19 2,376 2,390 2,307 2,317 340,500
2026/06/18 2,301 2,386 2,301 2,379 311,500
2026/06/17 2,321 2,340 2,266 2,299 294,200
2026/06/16 2,344 2,353 2,285 2,297 327,000
2026/06/15 2,315 2,359 2,306 2,359 274,800
2026/06/12 2,297 2,317 2,235 2,293 615,300
2026/06/11 2,389 2,400 2,274 2,322 393,900
2026/06/10 2,355 2,372 2,309 2,339 282,700
2026/06/09 2,378 2,398 2,314 2,327 344,200
2026/06/08 2,430 2,470 2,361 2,368 360,900
2026/06/05 2,436 2,477 2,425 2,462 404,600
2026/06/04 2,420 2,439 2,385 2,400 486,700
2026/06/03 2,557 2,570 2,468 2,469 756,200
2026/06/02 2,650 2,670 2,572 2,657 746,600
2026/06/01 2,648 2,692 2,590 2,597 574,700
2026/05/29 2,552 2,642 2,537 2,539 586,400
2026/05/28 2,575 2,606 2,506 2,515 336,200
2026/05/27 2,570 2,586 2,523 2,559 332,500
2026/05/26 2,579 2,609 2,562 2,585 343,200
2026/05/25 2,550 2,601 2,500 2,587 617,500
2026/05/22 2,489 2,525 2,474 2,513 427,400
2026/05/21 2,501 2,563 2,469 2,495 727,700
2026/05/20 2,490 2,502 2,416 2,452 614,500
2026/05/19 2,383 2,458 2,372 2,449 697,500
2026/05/18 2,407 2,434 2,320 2,365 774,600
2026/05/15 2,274 2,396 2,265 2,392 1,779,700
2026/05/14 2,159 2,163 2,086 2,124 996,400
2026/05/13 2,157 2,197 2,126 2,197 555,900
2026/05/12 2,160 2,166 2,115 2,136 540,800
2026/05/11 2,189 2,190 2,150 2,178 621,600
2026/05/08 2,171 2,199 2,108 2,185 721,200
2026/05/07 2,053 2,121 2,047 2,121 741,200
2026/05/01 2,082 2,120 2,076 2,082 348,000
2026/04/30 2,090 2,106 2,050 2,078 1,118,600
2026/04/28 2,101 2,130 2,099 2,116 598,300
2026/04/27 2,119 2,138 2,098 2,113 372,700
2026/04/24 2,100 2,133 2,095 2,116 400,100
2026/04/23 2,139 2,144 2,086 2,116 646,200
2026/04/22 2,165 2,175 2,136 2,158 300,800
2026/04/21 2,204 2,210 2,133 2,133 539,700
2026/04/20 2,264 2,268 2,177 2,180 569,400
2026/04/17 2,226 2,337 2,226 2,282 1,129,300
2026/04/16 2,240 2,274 2,185 2,187 782,200
2026/04/15 2,064 2,122 2,064 2,113 689,800
2026/04/14 2,039 2,072 2,014 2,041 652,800
2026/04/13 1,963 1,989 1,948 1,965 478,500
2026/04/10 2,000 2,018 1,965 1,977 779,500
2026/04/09 2,083 2,083 2,034 2,038 522,800
2026/04/08 2,103 2,121 2,082 2,113 374,000
2026/04/07 2,072 2,118 2,069 2,083 375,000
2026/04/06 2,043 2,067 2,033 2,053 326,800
2026/04/03 2,061 2,087 2,033 2,033 325,300
2026/03/27 2,055 2,102 2,053 2,098 439,400
2026/03/26 2,053 2,074 2,032 2,048 381,200
2026/03/25 2,019 2,079 2,012 2,065 597,700
2026/03/24 2,032 2,056 2,000 2,044 693,300
2026/03/23 2,050 2,052 1,990 1,992 829,700
2026/03/19 2,099 2,124 2,074 2,082 610,800
2026/03/18 2,128 2,155 2,117 2,152 391,600
2026/03/17 2,137 2,154 2,112 2,120 362,900
2026/03/16 2,138 2,186 2,130 2,137 456,500
2026/03/13 2,174 2,200 2,147 2,150 493,100
2026/03/12 2,210 2,211 2,144 2,167 643,400
2026/03/11 2,248 2,267 2,214 2,228 759,400
2026/03/10 2,350 2,358 2,257 2,285 958,000
2026/03/09 2,280 2,376 2,270 2,376 1,050,200
2026/03/06 2,215 2,366 2,215 2,344 1,458,800
2026/03/05 2,170 2,208 2,154 2,165 429,800
2026/03/04 2,144 2,168 2,110 2,143 894,600
2026/03/03 2,190 2,192 2,127 2,127 486,100
2026/03/02 2,209 2,229 2,171 2,191 616,100
2026/02/27 2,260 2,299 2,221 2,232 982,400
2026/02/26 2,120 2,271 2,120 2,210 1,102,600
2026/02/25 2,096 2,124 2,075 2,106 762,400
2026/02/24 2,069 2,098 2,024 2,046 984,700
2026/02/20 2,212 2,217 2,141 2,164 571,700
2026/02/19 2,246 2,259 2,193 2,210 552,000
2026/02/18 2,164 2,240 2,155 2,212 674,100
2026/02/17 2,206 2,214 2,153 2,173 677,900
2026/02/16 2,167 2,217 2,152 2,208 1,030,800
2026/02/13 2,114 2,153 2,069 2,117 1,952,800
2026/02/12 2,201 2,213 2,157 2,211 1,140,600
2026/02/10 2,180 2,264 2,173 2,230 916,400
2026/02/09 2,140 2,157 2,113 2,130 723,000
2026/02/06 2,138 2,146 2,079 2,113 719,100
2026/02/05 2,161 2,237 2,140 2,197 943,100
2026/02/04 2,220 2,240 2,115 2,138 1,672,000
2026/02/03 2,366 2,369 2,313 2,313 543,500
2026/02/02 2,373 2,405 2,353 2,353 518,400
2026/01/30 2,374 2,420 2,361 2,384 567,700
2026/01/29 2,435 2,436 2,382 2,401 571,300
2026/01/28 2,499 2,509 2,451 2,470 587,400
2026/01/27 2,520 2,574 2,498 2,503 617,500
2026/01/26 2,520 2,542 2,491 2,523 602,200
2026/01/23 2,531 2,586 2,521 2,542 604,800
2026/01/22 2,522 2,525 2,470 2,494 688,800
2026/01/21 2,540 2,549 2,506 2,528 427,300
2026/01/20 2,572 2,606 2,561 2,563 342,000
2026/01/19 2,600 2,614 2,572 2,588 530,500
2026/01/16 2,695 2,723 2,596 2,602 919,000
2026/01/15 2,678 2,713 2,664 2,698 472,700
2026/01/14 2,684 2,727 2,678 2,680 423,100
2026/01/13 2,734 2,742 2,686 2,713 491,900
2026/01/09 2,740 2,762 2,716 2,730 381,500
2026/01/08 2,696 2,748 2,676 2,740 543,200
2026/01/07 2,710 2,734 2,685 2,693 600,800
2026/01/06 2,745 2,747 2,710 2,734 492,900
2026/01/05 2,780 2,805 2,700 2,725 738,400

このページの先頭へ