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
2021/12/30 955 971 941 950 8,200
2021/12/29 942 966 932 950 9,400
2021/12/28 931 968 931 942 25,600
2021/12/27 975 991 924 925 25,400
2021/12/24 997 1,000 980 980 13,000
2021/12/23 990 995 971 992 13,000
2021/12/22 967 1,023 964 979 22,800
2021/12/21 972 999 962 962 14,200
2021/12/20 1,017 1,018 972 972 38,400
2021/12/17 1,008 1,051 1,000 1,032 10,800
2021/12/16 1,061 1,089 1,008 1,009 18,000
2021/12/15 1,110 1,110 1,056 1,056 13,500
2021/12/14 1,140 1,164 1,101 1,106 12,700
2021/12/13 1,213 1,225 1,140 1,155 6,600
2021/12/10 1,202 1,298 1,202 1,222 11,800
2021/12/09 1,187 1,200 1,181 1,199 4,300
2021/12/08 1,183 1,207 1,177 1,187 8,000
2021/12/07 1,145 1,190 1,145 1,172 4,900
2021/12/06 1,175 1,177 1,122 1,140 7,500
2021/12/03 1,190 1,213 1,181 1,192 5,300
2021/12/02 1,195 1,220 1,181 1,182 4,400
2021/12/01 1,221 1,231 1,181 1,201 10,600
2021/11/30 1,325 1,325 1,237 1,237 9,100
2021/11/29 1,302 1,335 1,271 1,274 20,800
2021/11/26 1,450 1,473 1,341 1,356 16,800
2021/11/25 1,532 1,532 1,431 1,440 11,400
2021/11/24 1,631 1,631 1,520 1,532 7,300
2021/11/22 1,557 1,614 1,531 1,586 3,300
2021/11/19 1,557 1,600 1,525 1,568 8,600
2021/11/18 1,516 1,540 1,502 1,539 5,600
2021/11/17 1,650 1,650 1,520 1,535 6,800
2021/11/16 1,582 1,611 1,543 1,571 17,400
2021/11/15 1,652 1,664 1,620 1,622 14,100
2021/11/12 1,946 1,948 1,655 1,684 131,100
2021/11/11 1,776 1,776 1,776 1,776 6,100
2021/11/10 1,475 1,500 1,422 1,476 21,500
2021/11/09 1,398 1,455 1,389 1,415 15,500
2021/11/08 1,412 1,412 1,334 1,338 6,600
2021/11/05 1,355 1,409 1,355 1,360 7,600
2021/11/04 1,375 1,398 1,347 1,355 9,200
2021/11/02 1,368 1,376 1,360 1,365 4,000
2021/11/01 1,364 1,397 1,364 1,368 3,300
2021/10/29 1,360 1,410 1,302 1,361 5,000
2021/10/28 1,370 1,413 1,360 1,361 3,700
2021/10/27 1,400 1,406 1,381 1,381 3,400
2021/10/26 1,405 1,410 1,405 1,407 1,500
2021/10/25 1,447 1,447 1,400 1,405 3,500
2021/10/22 1,421 1,469 1,420 1,439 3,100
2021/10/21 1,450 1,454 1,421 1,421 4,400
2021/10/20 1,470 1,470 1,439 1,458 3,300
2021/10/19 1,430 1,472 1,430 1,450 4,100
2021/10/18 1,472 1,472 1,430 1,430 4,600
2021/10/15 1,475 1,496 1,472 1,478 2,700
2021/10/14 1,480 1,486 1,472 1,483 5,000
2021/10/13 1,482 1,504 1,481 1,484 2,000
2021/10/12 1,511 1,514 1,490 1,490 1,600
2021/10/11 1,525 1,525 1,500 1,515 700
2021/10/08 1,510 1,554 1,508 1,525 1,300
2021/10/07 1,532 1,532 1,501 1,509 1,500
2021/10/06 1,490 1,543 1,486 1,543 8,200
2021/10/05 1,500 1,540 1,490 1,530 8,100
2021/10/04 1,600 1,609 1,500 1,544 5,300
2021/10/01 1,584 1,640 1,584 1,597 4,000
2021/09/30 1,540 1,640 1,540 1,606 5,300
2021/09/29 1,565 1,582 1,530 1,553 2,200
2021/09/28 1,537 1,593 1,537 1,585 2,000
2021/09/27 1,512 1,600 1,510 1,533 46,200
2021/09/24 1,490 1,512 1,489 1,506 9,800
2021/09/22 1,597 1,597 1,486 1,486 24,000
2021/09/21 1,614 1,614 1,574 1,574 14,300
2021/09/17 1,678 1,689 1,650 1,654 4,400
2021/09/16 1,701 1,701 1,656 1,671 5,500
2021/09/15 1,711 1,745 1,700 1,700 6,100
2021/09/14 1,745 1,784 1,711 1,711 5,400
2021/09/13 1,838 1,855 1,740 1,740 14,000
2021/09/10 1,785 1,789 1,736 1,736 7,900
2021/09/09 1,747 1,789 1,747 1,784 2,600
2021/09/08 1,779 1,789 1,701 1,755 3,100
2021/09/07 1,766 1,799 1,700 1,754 5,000
2021/09/06 1,764 1,816 1,763 1,766 4,200
2021/09/03 1,850 1,859 1,761 1,766 9,800
2021/09/02 1,730 1,875 1,707 1,860 18,100
2021/09/01 1,680 1,736 1,680 1,727 4,600
2021/08/31 1,645 1,689 1,636 1,680 3,400
2021/08/30 1,631 1,650 1,628 1,645 5,400
2021/08/27 1,635 1,643 1,626 1,630 2,600
2021/08/26 1,641 1,650 1,635 1,647 1,600
2021/08/25 1,655 1,671 1,646 1,646 1,300
2021/08/24 1,663 1,699 1,652 1,693 1,600
2021/08/23 1,695 1,695 1,651 1,673 1,700
2021/08/20 1,658 1,736 1,640 1,649 2,700
2021/08/19 1,630 1,694 1,629 1,673 2,900
2021/08/18 1,642 1,720 1,642 1,651 3,400
2021/08/17 1,670 1,677 1,636 1,650 3,100
2021/08/16 1,818 1,818 1,627 1,680 6,000
2021/08/13 1,769 1,898 1,756 1,801 13,400
2021/08/12 1,745 1,778 1,716 1,767 3,000
2021/08/11 1,700 1,753 1,700 1,728 5,600
2021/08/10 1,721 1,721 1,700 1,714 3,200
2021/08/06 1,740 1,767 1,740 1,740 3,500
2021/08/05 1,763 1,763 1,735 1,737 2,800
2021/08/04 1,764 1,766 1,740 1,751 2,800
2021/08/03 1,795 1,795 1,747 1,765 4,700
2021/08/02 1,818 1,818 1,765 1,765 14,700
2021/07/30 1,901 1,901 1,799 1,812 21,300
2021/07/29 1,938 1,960 1,909 1,919 5,000
2021/07/28 1,970 1,970 1,908 1,938 7,300
2021/07/27 1,975 1,995 1,973 1,985 9,700
2021/07/26 1,985 2,012 1,980 1,980 3,700
2021/07/21 1,989 2,018 1,989 2,010 1,600
2021/07/20 1,993 2,010 1,990 2,010 1,700
2021/07/19 2,109 2,109 1,999 1,999 6,500
2021/07/16 2,064 2,092 2,021 2,081 5,200
2021/07/15 2,050 2,101 2,030 2,064 5,700
2021/07/14 2,109 2,120 2,059 2,114 3,500
2021/07/13 2,079 2,111 2,043 2,095 2,500
2021/07/12 2,036 2,070 1,998 2,057 11,400
2021/07/09 2,085 2,085 2,030 2,034 2,200
2021/07/08 2,080 2,119 2,061 2,085 4,300
2021/07/07 2,066 2,080 2,041 2,080 2,900
2021/07/06 2,047 2,050 2,039 2,041 2,500
2021/07/05 2,030 2,036 2,030 2,036 1,700
2021/07/02 2,027 2,041 2,026 2,030 6,800
2021/07/01 2,073 2,073 2,038 2,043 7,000
2021/06/30 2,107 2,145 2,074 2,084 3,500
2021/06/29 2,073 2,110 2,073 2,107 4,000
2021/06/28 2,095 2,096 2,061 2,072 11,700
2021/06/25 2,132 2,157 2,098 2,113 3,400
2021/06/24 2,106 2,162 2,104 2,151 7,100
2021/06/23 2,141 2,141 2,086 2,106 8,900
2021/06/22 2,171 2,208 2,140 2,141 5,000
2021/06/21 2,131 2,201 2,115 2,193 19,300
2021/06/18 2,265 2,265 2,217 2,231 4,900
2021/06/17 2,268 2,268 2,228 2,255 6,400
2021/06/16 2,236 2,268 2,233 2,268 2,200
2021/06/15 2,230 2,255 2,211 2,255 2,600
2021/06/14 2,260 2,269 2,235 2,235 1,000
2021/06/11 2,274 2,280 2,240 2,267 9,400
2021/06/10 2,238 2,288 2,238 2,286 3,900
2021/06/09 2,259 2,270 2,251 2,255 2,600
2021/06/08 2,276 2,281 2,235 2,260 10,400
2021/06/07 2,300 2,330 2,272 2,290 4,300
2021/06/04 2,291 2,321 2,286 2,301 8,800
2021/06/03 2,266 2,344 2,266 2,337 5,400
2021/06/02 2,277 2,321 2,271 2,309 20,700
2021/06/01 2,289 2,289 2,222 2,281 4,300
2021/05/31 2,256 2,269 2,256 2,263 1,000
2021/05/28 2,255 2,295 2,255 2,270 7,700
2021/05/27 2,269 2,295 2,221 2,287 6,800
2021/05/26 2,210 2,309 2,210 2,287 12,400
2021/05/25 2,208 2,238 2,163 2,236 24,600
2021/05/24 2,254 2,289 2,196 2,204 8,800
2021/05/21 2,300 2,300 2,241 2,277 11,900
2021/05/20 2,261 2,315 2,256 2,295 4,600
2021/05/19 2,286 2,322 2,275 2,288 5,500
2021/05/18 2,250 2,292 2,250 2,287 5,800
2021/05/17 2,242 2,310 2,218 2,307 14,400
2021/05/14 2,254 2,343 2,229 2,270 19,500
2021/05/13 2,250 2,348 2,206 2,348 27,800
2021/05/12 2,224 2,400 2,224 2,400 24,700
2021/05/11 2,201 2,284 2,201 2,265 8,300
2021/05/10 2,250 2,259 2,183 2,236 7,900
2021/05/07 2,185 2,241 2,162 2,241 6,700
2021/05/06 2,171 2,195 2,151 2,185 4,800
2021/04/30 2,140 2,172 2,124 2,171 4,100
2021/04/28 2,159 2,170 2,123 2,139 6,200
2021/04/27 2,171 2,185 2,157 2,170 3,700
2021/04/26 2,175 2,195 2,150 2,195 4,800
2021/04/23 2,169 2,212 2,158 2,175 6,900
2021/04/22 2,202 2,209 2,165 2,169 8,300
2021/04/21 2,250 2,250 2,184 2,201 11,900
2021/04/20 2,265 2,265 2,226 2,253 7,800
2021/04/19 2,278 2,284 2,255 2,270 7,000
2021/04/16 2,283 2,294 2,276 2,278 3,700
2021/04/15 2,263 2,290 2,250 2,278 11,900
2021/04/14 2,263 2,282 2,250 2,263 5,400
2021/04/13 2,260 2,304 2,223 2,299 7,400
2021/04/12 2,311 2,311 2,266 2,282 6,300
2021/04/09 2,289 2,349 2,289 2,312 8,000
2021/04/08 2,303 2,315 2,272 2,313 7,000
2021/04/07 2,289 2,310 2,259 2,310 8,400
2021/04/06 2,397 2,398 2,307 2,312 12,900
2021/04/05 2,366 2,399 2,350 2,398 7,900
2021/04/02 2,380 2,411 2,361 2,380 9,300
2021/04/01 2,350 2,377 2,343 2,377 4,200
2021/03/31 2,349 2,390 2,345 2,377 8,900
2021/03/30 2,315 2,338 2,300 2,300 5,800
2021/03/29 2,400 2,407 2,335 2,379 6,700
2021/03/26 2,302 2,403 2,295 2,403 6,400
2021/03/25 2,336 2,336 2,262 2,322 7,200
2021/03/24 2,398 2,398 2,290 2,340 10,000
2021/03/23 2,440 2,470 2,381 2,403 9,100
2021/03/22 2,349 2,437 2,339 2,437 12,100
2021/03/19 2,316 2,348 2,288 2,348 6,500
2021/03/18 2,300 2,338 2,281 2,316 7,000
2021/03/17 2,312 2,334 2,292 2,309 7,800
2021/03/16 2,255 2,319 2,255 2,319 6,700
2021/03/15 2,274 2,287 2,226 2,265 6,000
2021/03/12 2,206 2,276 2,191 2,274 9,300
2021/03/11 2,201 2,216 2,151 2,204 6,700
2021/03/10 2,225 2,248 2,206 2,211 6,600
2021/03/09 2,230 2,255 2,179 2,231 6,400
2021/03/08 2,317 2,323 2,227 2,231 9,700
2021/03/05 2,250 2,281 2,191 2,266 14,600
2021/03/04 2,350 2,350 2,242 2,271 11,100
2021/03/03 2,441 2,443 2,357 2,371 13,300
2021/03/02 2,537 2,537 2,446 2,469 11,700
2021/03/01 2,575 2,575 2,467 2,538 26,500
2021/02/26 2,548 2,600 2,539 2,556 84,000
2021/02/25 2,602 2,809 2,601 2,673 40,500
2021/02/24 2,430 2,649 2,428 2,649 32,800
2021/02/22 2,453 2,499 2,415 2,438 15,700
2021/02/19 2,403 2,465 2,365 2,418 10,900
2021/02/18 2,554 2,555 2,432 2,446 14,800
2021/02/17 2,445 2,549 2,420 2,549 17,600
2021/02/16 2,431 2,476 2,431 2,458 14,400
2021/02/15 2,350 2,478 2,320 2,431 23,500
2021/02/12 2,271 2,490 2,262 2,366 85,400
2021/02/10 2,586 2,635 2,570 2,621 16,000
2021/02/09 2,753 2,783 2,603 2,628 50,200
2021/02/08 2,575 2,762 2,511 2,740 60,600
2021/02/05 2,406 2,593 2,406 2,525 48,800
2021/02/04 2,291 2,395 2,280 2,386 19,900
2021/02/03 2,294 2,331 2,264 2,313 12,000
2021/02/02 2,218 2,347 2,217 2,294 25,500
2021/02/01 2,165 2,196 2,147 2,171 7,500
2021/01/29 2,280 2,280 2,180 2,180 14,800
2021/01/28 2,277 2,281 2,213 2,277 11,200
2021/01/27 2,354 2,380 2,300 2,313 18,800
2021/01/26 2,319 2,365 2,291 2,341 20,000
2021/01/25 2,250 2,319 2,250 2,292 13,800
2021/01/22 2,198 2,276 2,193 2,229 18,300
2021/01/21 2,168 2,231 2,160 2,231 9,700
2021/01/20 2,180 2,221 2,159 2,175 14,000
2021/01/19 2,190 2,226 2,163 2,221 12,300
2021/01/18 2,122 2,189 2,072 2,183 13,200
2021/01/15 2,120 2,124 2,080 2,088 20,000
2021/01/14 2,191 2,191 2,052 2,134 20,600
2021/01/13 2,197 2,208 2,125 2,141 12,300
2021/01/12 2,216 2,251 2,173 2,197 9,300
2021/01/08 2,220 2,245 2,213 2,237 6,700
2021/01/07 2,237 2,267 2,209 2,209 14,000
2021/01/06 2,145 2,199 2,145 2,187 8,900
2021/01/05 2,127 2,172 2,127 2,170 10,700
2021/01/04 2,200 2,200 2,100 2,135 20,500

このページの先頭へ