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

ＣＹＢＥＲＤＹＮＥ(7779)の株価時系列情報

ＣＹＢＥＲＤＹＮＥ(7779)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
2016/12/30 1,634 1,653 1,618 1,652 747,800
2016/12/29 1,645 1,663 1,617 1,633 939,700
2016/12/28 1,655 1,674 1,642 1,656 1,162,100
2016/12/27 1,634 1,675 1,627 1,637 1,465,000
2016/12/26 1,642 1,653 1,621 1,631 1,090,000
2016/12/22 1,600 1,636 1,594 1,633 1,081,100
2016/12/21 1,646 1,655 1,600 1,607 1,156,800
2016/12/20 1,571 1,646 1,570 1,623 1,301,800
2016/12/19 1,609 1,610 1,562 1,574 890,300
2016/12/16 1,615 1,635 1,601 1,608 1,247,800
2016/12/15 1,660 1,661 1,603 1,614 1,712,800
2016/12/14 1,725 1,743 1,600 1,632 5,980,900
2016/12/13 1,552 1,671 1,550 1,670 5,029,200
2016/12/12 1,483 1,564 1,471 1,535 2,806,200
2016/12/09 1,400 1,450 1,399 1,423 1,106,700
2016/12/08 1,420 1,430 1,400 1,408 679,300
2016/12/07 1,414 1,443 1,398 1,420 849,400
2016/12/06 1,466 1,474 1,428 1,428 811,000
2016/12/05 1,455 1,476 1,447 1,466 749,700
2016/12/02 1,490 1,490 1,457 1,473 644,600
2016/12/01 1,495 1,511 1,485 1,490 760,300
2016/11/30 1,496 1,504 1,483 1,495 1,153,100
2016/11/29 1,472 1,509 1,472 1,490 643,100
2016/11/28 1,500 1,504 1,460 1,487 987,700
2016/11/25 1,536 1,536 1,486 1,507 1,064,300
2016/11/24 1,558 1,559 1,520 1,538 951,200
2016/11/22 1,550 1,559 1,517 1,553 2,706,900
2016/11/21 1,516 1,522 1,477 1,493 1,143,700
2016/11/18 1,535 1,549 1,488 1,500 1,365,400
2016/11/17 1,510 1,540 1,487 1,524 1,256,400
2016/11/16 1,490 1,554 1,477 1,521 2,033,100
2016/11/15 1,330 1,487 1,326 1,475 2,597,700
2016/11/14 1,360 1,404 1,356 1,402 864,300
2016/11/11 1,386 1,395 1,348 1,352 840,600
2016/11/10 1,390 1,398 1,368 1,383 817,600
2016/11/09 1,395 1,418 1,281 1,325 1,841,500
2016/11/08 1,406 1,427 1,381 1,390 802,800
2016/11/07 1,420 1,437 1,394 1,397 1,857,600
2016/11/04 1,487 1,488 1,390 1,396 2,308,700
2016/11/02 1,530 1,532 1,484 1,493 1,578,000
2016/11/01 1,577 1,577 1,550 1,550 716,200
2016/10/31 1,565 1,580 1,560 1,577 609,000
2016/10/28 1,570 1,575 1,552 1,569 707,300
2016/10/27 1,590 1,590 1,561 1,569 813,800
2016/10/26 1,590 1,610 1,585 1,590 660,100
2016/10/25 1,588 1,602 1,578 1,588 629,000
2016/10/24 1,600 1,620 1,591 1,604 420,100
2016/10/21 1,621 1,630 1,590 1,593 1,019,700
2016/10/20 1,646 1,671 1,627 1,629 787,500
2016/10/19 1,650 1,657 1,641 1,655 708,200
2016/10/18 1,630 1,653 1,629 1,650 800,800
2016/10/17 1,630 1,632 1,602 1,628 437,800
2016/10/14 1,660 1,660 1,622 1,632 438,700
2016/10/13 1,650 1,657 1,627 1,629 607,400
2016/10/12 1,610 1,654 1,608 1,650 1,115,800
2016/10/11 1,611 1,622 1,601 1,619 490,000
2016/10/07 1,620 1,627 1,590 1,594 1,214,300
2016/10/06 1,649 1,650 1,602 1,645 905,900
2016/10/05 1,614 1,645 1,608 1,633 814,100
2016/10/04 1,588 1,611 1,581 1,602 717,200
2016/10/03 1,552 1,604 1,550 1,582 1,450,100
2016/09/30 1,604 1,611 1,571 1,575 2,131,600
2016/09/29 1,645 1,678 1,639 1,655 964,500
2016/09/28 1,610 1,653 1,606 1,639 636,900
2016/09/27 1,592 1,613 1,575 1,613 642,500
2016/09/26 1,651 1,659 1,611 1,613 682,700
2016/09/23 1,598 1,650 1,598 1,634 900,300
2016/09/21 1,565 1,599 1,555 1,592 762,900
2016/09/20 1,596 1,599 1,561 1,565 1,225,900
2016/09/16 1,630 1,648 1,595 1,606 802,400
2016/09/15 1,600 1,627 1,587 1,625 704,800
2016/09/14 1,663 1,668 1,611 1,623 914,700
2016/09/13 1,651 1,688 1,651 1,674 647,400
2016/09/12 1,690 1,706 1,651 1,667 878,800
2016/09/09 1,740 1,740 1,706 1,719 781,400
2016/09/08 1,755 1,780 1,705 1,740 1,410,400
2016/09/07 1,774 1,790 1,747 1,750 1,247,100
2016/09/06 1,815 1,830 1,773 1,803 1,292,600
2016/09/05 1,762 1,821 1,761 1,805 1,958,400
2016/09/02 1,740 1,811 1,721 1,762 4,248,200
2016/09/01 1,650 1,730 1,621 1,717 3,208,000
2016/08/31 1,589 1,644 1,572 1,629 2,172,100
2016/08/30 1,580 1,589 1,530 1,557 1,588,500
2016/08/29 1,631 1,659 1,571 1,580 1,856,000
2016/08/26 1,654 1,675 1,588 1,618 3,346,600
2016/08/25 1,586 1,660 1,556 1,644 4,151,800
2016/08/24 1,582 1,586 1,503 1,561 2,486,800
2016/08/23 1,496 1,592 1,481 1,558 5,135,500
2016/08/22 1,710 1,712 1,571 1,575 3,964,900
2016/08/19 1,710 1,775 1,680 1,681 3,611,000
2016/08/18 1,810 1,834 1,640 1,719 5,182,300
2016/08/17 1,910 1,965 1,862 1,887 3,050,100
2016/08/16 2,080 2,098 1,852 1,935 7,804,700
2016/08/15 2,039 2,090 2,032 2,077 765,900
2016/08/12 2,000 2,059 1,993 2,055 1,662,100
2016/08/10 2,050 2,076 2,022 2,067 868,500
2016/08/09 2,008 2,055 1,995 2,050 1,008,100
2016/08/08 2,076 2,086 1,982 2,008 1,141,500
2016/08/05 2,130 2,153 2,051 2,055 1,588,400
2016/08/04 2,104 2,133 2,076 2,104 1,385,300
2016/08/03 2,057 2,125 2,048 2,087 1,930,100
2016/08/02 2,012 2,060 2,005 2,048 1,112,100
2016/08/01 1,980 2,036 1,977 2,012 1,180,200
2016/07/29 1,995 1,999 1,927 1,993 1,968,400
2016/07/28 2,077 2,078 1,989 1,994 1,283,000
2016/07/27 2,020 2,104 2,019 2,053 2,510,100
2016/07/26 1,950 1,989 1,917 1,949 940,000
2016/07/25 1,929 2,029 1,924 1,962 1,293,800
2016/07/22 1,976 2,000 1,928 1,950 1,871,500
2016/07/21 2,070 2,090 1,989 2,006 2,136,200
2016/07/20 2,070 2,095 2,015 2,060 1,411,200
2016/07/19 2,070 2,120 1,975 2,100 2,737,300
2016/07/15 2,153 2,167 2,075 2,140 1,921,600
2016/07/14 2,199 2,213 2,175 2,201 1,529,400
2016/07/13 2,270 2,270 2,222 2,239 1,405,600
2016/07/12 2,220 2,278 2,173 2,212 1,774,500
2016/07/11 2,199 2,202 2,135 2,156 1,227,200
2016/07/08 2,140 2,152 2,007 2,115 1,656,300
2016/07/07 2,201 2,240 2,125 2,140 1,152,700
2016/07/06 2,220 2,255 2,152 2,207 1,390,500
2016/07/05 2,298 2,309 2,246 2,279 1,084,000
2016/07/04 2,325 2,343 2,306 2,309 962,000
2016/07/01 2,330 2,335 2,285 2,315 1,226,000
2016/06/30 2,310 2,338 2,278 2,294 1,604,400
2016/06/29 2,220 2,296 2,190 2,253 2,054,300
2016/06/28 2,115 2,182 2,105 2,170 1,621,500
2016/06/27 2,090 2,255 2,060 2,167 2,025,600
2016/06/24 2,350 2,358 1,837 2,100 3,292,800
2016/06/23 2,200 2,260 2,181 2,259 1,245,600
2016/06/22 2,283 2,295 2,209 2,225 1,524,900
2016/06/21 2,276 2,303 2,250 2,299 1,027,500
2016/06/20 2,277 2,325 2,220 2,276 1,246,900
2016/06/17 2,300 2,317 2,172 2,195 2,316,200
2016/06/16 2,417 2,424 2,222 2,250 2,598,600
2016/06/15 2,290 2,425 2,289 2,404 2,474,900
2016/06/14 2,450 2,458 2,290 2,313 3,520,500
2016/06/13 2,578 2,580 2,487 2,489 1,850,800
2016/06/10 2,564 2,592 2,556 2,577 1,561,700
2016/06/09 2,550 2,569 2,541 2,550 1,177,200
2016/06/08 2,550 2,557 2,511 2,550 1,543,800
2016/06/07 2,562 2,580 2,546 2,549 1,838,300
2016/06/06 2,530 2,583 2,506 2,555 1,398,100
2016/06/03 2,515 2,568 2,501 2,554 1,868,400
2016/06/02 2,548 2,574 2,495 2,501 2,440,400
2016/06/01 2,590 2,629 2,526 2,526 4,804,900
2016/05/31 2,527 2,600 2,502 2,600 13,064,600
2016/05/30 2,501 2,529 2,490 2,529 2,225,100
2016/05/27 2,420 2,487 2,413 2,477 1,913,300
2016/05/26 2,404 2,454 2,360 2,430 1,878,200
2016/05/25 2,460 2,462 2,423 2,435 1,223,500
2016/05/24 2,440 2,462 2,416 2,451 2,218,600
2016/05/23 2,444 2,459 2,392 2,437 2,023,500
2016/05/20 2,316 2,437 2,315 2,425 2,230,100
2016/05/19 2,403 2,420 2,314 2,339 3,081,500
2016/05/18 2,506 2,526 2,290 2,400 5,128,200
2016/05/17 2,495 2,549 2,463 2,520 2,459,500
2016/05/16 2,452 2,562 2,445 2,508 4,604,600
2016/05/13 2,510 2,536 2,455 2,502 4,001,800
2016/05/12 2,462 2,507 2,422 2,462 2,449,500
2016/05/11 2,420 2,488 2,406 2,477 2,414,700
2016/05/10 2,452 2,456 2,393 2,402 1,946,000
2016/05/09 2,430 2,493 2,405 2,429 2,898,700
2016/05/06 2,345 2,410 2,321 2,410 2,072,800
2016/05/02 2,280 2,328 2,239 2,316 2,074,800
2016/04/28 2,400 2,401 2,321 2,353 2,622,800
2016/04/27 2,450 2,460 2,361 2,384 2,752,100
2016/04/26 2,445 2,497 2,360 2,427 3,182,000
2016/04/25 2,534 2,535 2,445 2,488 2,718,900
2016/04/22 2,530 2,599 2,495 2,544 3,629,100
2016/04/21 2,521 2,576 2,472 2,550 4,007,500
2016/04/20 2,530 2,621 2,358 2,441 6,149,000
2016/04/19 2,360 2,478 2,341 2,458 6,752,700
2016/04/18 2,250 2,318 2,235 2,295 2,148,900
2016/04/15 2,233 2,298 2,230 2,298 1,870,000
2016/04/14 2,288 2,292 2,235 2,255 2,351,200
2016/04/13 2,242 2,282 2,222 2,275 3,145,100
2016/04/12 2,200 2,244 2,177 2,230 2,858,500
2016/04/11 2,200 2,219 2,173 2,208 1,837,000
2016/04/08 2,090 2,200 2,090 2,200 2,963,700
2016/04/07 2,135 2,148 2,093 2,114 1,318,100
2016/04/06 2,070 2,155 2,055 2,118 2,033,600
2016/04/05 2,200 2,216 2,084 2,120 3,211,800
2016/04/04 2,152 2,241 2,116 2,219 3,994,700
2016/04/01 2,187 2,188 2,111 2,165 3,707,000
2016/03/31 2,130 2,185 2,080 2,150 3,115,600
2016/03/30 2,100 2,150 2,090 2,104 3,770,200
2016/03/29 2,051 2,107 2,051 2,095 2,140,200
2016/03/28 2,025 2,050 2,018 2,046 906,200
2016/03/25 2,080 2,088 2,030 2,035 1,352,600
2016/03/24 2,043 2,092 2,015 2,089 1,560,800
2016/03/23 2,030 2,043 2,003 2,043 870,600
2016/03/22 2,048 2,048 2,005 2,038 1,109,200
2016/03/18 1,980 2,024 1,962 2,007 1,270,900
2016/03/17 2,050 2,075 1,987 2,010 1,801,300
2016/03/16 2,077 2,077 2,026 2,060 1,503,800
2016/03/15 2,067 2,129 2,047 2,077 3,445,600
2016/03/14 2,040 2,073 2,016 2,056 2,418,700
2016/03/11 1,988 2,136 1,966 2,029 9,369,700
2016/03/10 1,956 2,007 1,953 1,985 2,292,800
2016/03/09 1,922 1,965 1,921 1,940 900,900
2016/03/08 1,988 1,989 1,915 1,966 1,935,200
2016/03/07 1,920 1,980 1,900 1,978 1,489,000
2016/03/04 1,895 1,920 1,870 1,920 1,234,300
2016/03/03 1,941 1,968 1,886 1,919 1,918,100
2016/03/02 1,945 1,968 1,931 1,940 1,602,800
2016/03/01 1,935 1,944 1,915 1,926 1,378,900
2016/02/29 1,945 1,955 1,920 1,933 1,435,500
2016/02/26 1,928 1,950 1,918 1,930 1,601,300
2016/02/25 1,880 1,939 1,880 1,911 1,659,100
2016/02/24 1,800 1,899 1,790 1,888 1,892,100
2016/02/23 1,890 1,915 1,836 1,859 1,955,700
2016/02/22 1,800 1,881 1,760 1,880 2,872,500
2016/02/19 1,726 1,778 1,708 1,774 1,362,200
2016/02/18 1,683 1,777 1,666 1,750 2,278,000
2016/02/17 1,674 1,677 1,597 1,639 1,825,900
2016/02/16 1,591 1,669 1,572 1,619 2,712,000
2016/02/15 1,600 1,605 1,514 1,541 3,484,500
2016/02/12 1,683 1,691 1,454 1,504 5,980,100
2016/02/10 1,828 1,832 1,743 1,783 1,693,900
2016/02/09 1,854 1,874 1,794 1,800 2,003,800
2016/02/08 1,795 1,933 1,787 1,914 1,583,700
2016/02/05 1,856 1,895 1,818 1,842 1,499,800
2016/02/04 1,931 1,949 1,882 1,889 1,447,300
2016/02/03 1,950 1,977 1,908 1,943 1,879,100
2016/02/02 2,010 2,077 1,990 2,005 2,734,900
2016/02/01 1,996 2,045 1,994 2,032 2,406,200
2016/01/29 1,935 2,010 1,900 1,998 2,501,800
2016/01/28 2,040 2,048 1,967 1,975 3,676,400
2016/01/27 1,930 1,970 1,911 1,968 2,205,700
2016/01/26 1,873 1,920 1,866 1,884 1,603,200
2016/01/25 1,830 1,909 1,820 1,900 2,298,800
2016/01/22 1,766 1,815 1,726 1,802 1,911,800
2016/01/21 1,714 1,809 1,680 1,682 1,876,600
2016/01/20 1,800 1,826 1,715 1,722 2,237,900
2016/01/19 1,800 1,822 1,741 1,769 1,899,900
2016/01/18 1,750 1,824 1,731 1,813 2,205,300
2016/01/15 1,930 1,935 1,840 1,842 1,808,100
2016/01/14 1,890 1,906 1,830 1,897 2,564,700
2016/01/13 1,910 1,973 1,881 1,953 2,743,100
2016/01/12 1,915 1,958 1,818 1,858 3,271,400
2016/01/08 1,980 2,016 1,924 1,938 3,149,600
2016/01/07 2,030 2,068 1,945 2,021 4,024,700
2016/01/06 2,069 2,094 1,998 2,024 3,363,800
2016/01/05 1,981 2,070 1,935 2,050 4,167,900
2016/01/04 2,026 2,057 1,986 1,991 3,877,400

このページの先頭へ