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

サイバー・バズ(7069)の株価時系列情報

サイバー・バズ(7069)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
2026/07/13 693 730 693 707 12,200
2026/07/10 717 728 677 693 21,700
2026/07/09 720 730 670 730 30,600
2026/07/08 733 780 654 730 36,800
2026/07/07 697 750 693 732 13,100
2026/07/06 717 718 700 702 9,200
2026/07/03 700 789 674 718 58,800
2026/07/02 671 734 670 690 22,900
2026/07/01 676 684 666 673 3,500
2026/06/30 698 698 666 686 14,700
2026/06/29 600 740 570 699 26,900
2026/06/29 1 -> 2.00 分割
2026/06/26 1,269 1,329 1,220 1,279 4,200
2026/06/25 1,279 1,330 1,263 1,280 3,900
2026/06/24 1,254 1,284 1,218 1,269 2,900
2026/06/23 1,277 1,277 1,176 1,254 7,500
2026/06/22 1,188 1,330 1,158 1,277 12,000
2026/06/19 1,157 1,180 1,117 1,178 4,700
2026/06/18 1,183 1,183 1,152 1,182 2,400
2026/06/17 1,155 1,185 1,080 1,184 14,200
2026/06/16 1,200 1,200 1,130 1,185 14,300
2026/06/15 1,300 1,300 1,155 1,198 15,300
2026/06/12 1,300 1,350 1,254 1,292 5,600
2026/06/11 1,379 1,384 1,300 1,300 18,500
2026/06/10 1,250 1,426 1,168 1,400 68,800
2026/06/09 1,140 1,249 1,140 1,220 19,600
2026/06/08 1,100 1,130 1,100 1,126 1,700
2026/06/05 1,106 1,130 1,095 1,130 6,200
2026/06/04 1,120 1,120 1,054 1,099 1,600
2026/06/03 1,099 1,128 1,060 1,125 7,100
2026/06/02 1,080 1,098 1,052 1,098 1,600
2026/06/01 1,096 1,098 1,085 1,087 1,500
2026/05/29 1,076 1,096 1,076 1,096 2,100
2026/05/28 1,066 1,095 1,013 1,094 4,800
2026/05/27 1,099 1,099 1,012 1,096 4,400
2026/05/26 1,099 1,099 1,072 1,098 2,200
2026/05/25 1,105 1,129 985 1,100 20,100
2026/05/22 1,129 1,129 1,072 1,118 6,400
2026/05/21 1,079 1,130 1,051 1,119 7,700
2026/05/20 1,127 1,127 1,041 1,079 14,700
2026/05/19 1,125 1,127 1,039 1,126 22,800
2026/05/18 992 1,100 941 1,035 49,600
2026/05/15 900 991 895 991 51,500
2026/05/14 837 846 811 841 3,100
2026/05/13 799 850 791 837 3,400
2026/05/12 778 778 778 778 200
2026/05/11 798 798 780 786 2,100
2026/05/08 802 802 802 802 100
2026/05/07 794 794 787 787 600
2026/05/01 820 820 795 795 1,200
2026/04/30 819 820 819 820 400
2026/04/27 777 820 777 820 2,200
2026/04/24 802 802 790 790 1,300
2026/04/23 782 802 782 802 300
2026/04/22 779 794 779 786 300
2026/04/20 782 782 782 782 300
2026/04/17 793 793 793 793 900
2026/04/16 784 805 784 804 1,800
2026/04/15 785 785 784 784 300
2026/04/14 775 787 775 780 400
2026/04/13 790 790 780 780 1,200
2026/04/10 775 790 775 790 600
2026/04/09 781 781 770 772 600
2026/04/08 761 775 761 774 500
2026/04/07 761 773 756 761 1,100
2026/04/06 767 770 760 768 1,600
2026/04/03 773 773 752 760 3,000
2026/04/02 766 788 764 788 1,500
2026/03/31 770 827 765 766 3,400
2026/03/27 813 813 777 777 2,200
2026/03/26 792 792 783 783 600
2026/03/25 778 787 777 787 400
2026/03/24 778 778 778 778 200
2026/03/23 770 772 758 763 6,200
2026/03/19 765 790 760 762 4,200
2026/03/18 808 816 744 765 15,700
2026/03/17 789 821 789 806 600
2026/03/16 795 803 788 788 1,600
2026/03/13 769 786 765 780 3,700
2026/03/12 819 819 799 799 1,300
2026/03/11 766 812 766 812 1,000
2026/03/10 761 767 760 765 1,300
2026/03/09 755 815 735 752 5,200
2026/03/06 772 782 772 782 800
2026/03/05 776 794 776 787 600
2026/03/04 759 775 759 775 2,100
2026/03/03 841 841 768 768 10,100
2026/03/02 811 811 811 811 300
2026/02/27 818 839 809 811 1,800
2026/02/26 809 833 793 833 3,200
2026/02/25 796 800 732 800 9,300
2026/02/24 834 834 781 781 2,800
2026/02/20 824 830 822 827 4,100
2026/02/19 788 854 787 854 2,600
2026/02/18 800 800 785 787 2,700
2026/02/17 810 813 801 801 4,600
2026/02/16 854 854 789 810 7,300
2026/02/13 904 904 866 869 6,900
2026/02/12 907 919 900 919 9,600
2026/02/10 895 904 882 904 2,300
2026/02/09 891 904 879 895 4,000
2026/02/06 890 903 871 889 1,600
2026/02/05 880 889 880 889 800
2026/02/04 888 896 880 881 4,700
2026/02/03 892 902 892 896 600
2026/02/02 880 892 876 892 1,700
2026/01/30 870 898 864 880 4,500
2026/01/29 860 891 851 876 1,300
2026/01/28 874 875 859 875 2,500
2026/01/27 888 900 884 885 2,400
2026/01/26 895 915 895 903 8,300
2026/01/23 886 910 850 910 11,400
2026/01/22 877 886 863 881 8,700
2026/01/21 845 878 840 878 4,500
2026/01/20 854 862 846 860 8,300
2026/01/19 845 855 832 855 6,300
2026/01/16 824 845 824 843 5,000
2026/01/15 811 850 811 839 17,700
2026/01/14 795 830 786 811 7,600
2026/01/13 796 800 774 795 5,100
2026/01/09 772 794 772 794 2,800
2026/01/08 790 792 765 787 4,900
2026/01/07 779 791 770 790 1,700
2026/01/06 755 798 755 794 5,400
2026/01/05 761 762 755 755 2,000
2025/12/30 749 762 740 757 3,900
2025/12/29 756 756 734 741 4,400
2025/12/26 760 760 733 741 4,600
2025/12/25 747 751 732 750 2,200
2025/12/24 750 755 740 754 2,100
2025/12/23 738 760 723 760 6,800
2025/12/22 744 745 728 745 3,800
2025/12/19 756 762 739 759 2,500
2025/12/18 740 748 740 748 4,200
2025/12/17 724 735 724 725 159,500
2025/12/16 750 750 725 726 1,200
2025/12/15 734 746 726 743 3,300
2025/12/12 730 742 729 734 900
2025/12/11 722 740 722 738 4,900
2025/12/10 757 757 735 737 3,800
2025/12/09 769 771 759 759 6,600
2025/12/08 774 775 768 769 1,800
2025/12/05 773 776 771 772 2,400
2025/12/04 777 782 770 778 3,300
2025/12/03 786 797 780 781 4,100
2025/12/02 794 796 786 793 4,700
2025/12/01 838 838 799 800 7,300
2025/11/28 767 843 767 840 20,100
2025/11/27 780 787 767 767 4,400
2025/11/26 776 776 757 767 4,000
2025/11/25 749 765 749 761 2,200
2025/11/21 740 762 727 754 6,800
2025/11/20 726 800 726 770 30,800
2025/11/19 729 729 720 720 3,200
2025/11/18 721 733 710 729 9,100
2025/11/17 761 763 721 726 12,500
2025/11/14 772 784 753 757 11,400
2025/11/13 771 794 770 778 60,600
2025/11/12 795 859 795 846 20,900
2025/11/11 812 819 770 796 18,500
2025/11/10 789 808 781 808 28,300
2025/11/07 914 930 808 816 133,500
2025/11/06 914 914 914 914 9,600
2025/11/05 761 781 757 764 5,000
2025/11/04 740 770 737 759 4,200
2025/10/31 723 737 723 735 3,200
2025/10/30 720 739 720 738 6,000
2025/10/29 734 749 700 731 5,900
2025/10/28 720 761 720 734 11,900
2025/10/27 750 758 724 731 21,800
2025/10/24 737 761 737 761 4,700
2025/10/23 761 776 760 767 1,800
2025/10/22 763 779 761 761 3,500
2025/10/21 779 791 763 763 4,900
2025/10/20 758 768 756 764 3,600
2025/10/17 757 765 737 753 11,400
2025/10/16 755 757 742 742 3,800
2025/10/15 736 765 730 755 8,300
2025/10/14 755 771 731 736 17,400
2025/10/10 785 800 770 800 5,300
2025/10/09 775 791 775 784 2,700
2025/10/08 810 812 778 781 8,200
2025/10/07 810 821 810 811 1,700
2025/10/06 838 840 810 810 5,100
2025/10/03 809 820 809 810 2,000
2025/10/02 840 840 810 810 3,100
2025/10/01 850 850 810 810 4,500
2025/09/30 820 850 820 847 1,500
2025/09/29 840 861 833 833 1,400
2025/09/26 825 845 825 839 2,600
2025/09/25 835 835 826 826 1,600
2025/09/24 806 850 790 850 24,200
2025/09/22 819 825 810 810 7,100
2025/09/19 849 849 822 823 7,100
2025/09/18 822 864 821 849 9,600
2025/09/17 826 836 819 820 7,300
2025/09/16 831 849 830 838 11,900
2025/09/12 873 873 836 848 13,500
2025/09/11 828 875 828 860 22,500
2025/09/10 839 851 808 843 49,700
2025/09/09 839 855 818 832 20,100

このページの先頭へ