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
2026/05/22 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