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
2018/12/28 494 501 481 485 1,715,200
2018/12/27 515 516 495 504 1,714,900
2018/12/26 480 501 471 481 2,054,200
2018/12/25 490 491 449 453 3,536,900
2018/12/21 510 518 487 491 3,352,800
2018/12/20 549 549 511 517 1,944,900
2018/12/19 560 566 546 556 1,583,800
2018/12/18 562 573 550 563 2,158,200
2018/12/17 601 609 570 576 2,363,000
2018/12/14 640 642 616 626 1,149,700
2018/12/13 653 657 629 630 1,549,900
2018/12/12 645 657 633 655 1,038,600
2018/12/11 686 709 634 638 2,281,700
2018/12/10 660 660 633 637 1,409,300
2018/12/07 709 712 662 671 2,242,300
2018/12/06 736 737 695 704 1,706,500
2018/12/05 745 761 740 743 970,200
2018/12/04 790 794 760 760 1,127,600
2018/12/03 812 825 792 792 982,700
2018/11/30 803 826 799 808 8,160,300
2018/11/29 807 820 806 816 861,300
2018/11/28 825 827 808 808 1,151,900
2018/11/27 819 835 818 830 926,600
2018/11/26 812 821 811 811 656,700
2018/11/22 820 829 812 814 538,100
2018/11/21 817 827 813 818 892,300
2018/11/20 835 841 829 832 521,700
2018/11/19 831 858 831 844 619,200
2018/11/16 858 875 825 829 1,001,500
2018/11/15 806 870 802 855 1,595,700
2018/11/14 847 868 827 829 1,637,200
2018/11/13 818 837 812 827 1,127,600
2018/11/12 825 837 820 833 702,600
2018/11/09 830 840 816 832 748,600
2018/11/08 824 834 822 830 758,000
2018/11/07 811 824 804 822 603,200
2018/11/06 813 824 802 811 647,100
2018/11/05 800 818 791 812 628,100
2018/11/02 795 806 795 806 436,300
2018/11/01 799 807 788 793 623,600
2018/10/31 765 798 765 798 968,000
2018/10/30 725 763 725 758 850,200
2018/10/29 728 756 726 727 926,800
2018/10/26 725 740 700 731 1,606,700
2018/10/25 720 736 717 717 1,294,900
2018/10/24 750 769 749 754 717,400
2018/10/23 745 757 742 744 648,900
2018/10/22 735 755 728 747 702,100
2018/10/19 738 740 726 735 1,056,100
2018/10/18 763 766 744 747 1,428,800
2018/10/17 780 798 767 768 1,172,000
2018/10/16 780 794 768 772 688,200
2018/10/15 785 807 780 785 766,200
2018/10/12 753 791 753 786 1,015,900
2018/10/11 741 772 741 761 1,389,700
2018/10/10 779 797 771 774 982,000
2018/10/09 787 788 770 773 1,527,900
2018/10/05 800 816 792 792 1,271,400
2018/10/04 825 827 797 802 1,878,000
2018/10/03 831 834 817 827 1,129,800
2018/10/02 885 885 828 832 2,036,700
2018/10/01 911 915 870 876 2,226,500
2018/09/28 845 927 833 897 7,785,500
2018/09/27 832 837 809 816 1,166,900
2018/09/26 842 843 820 828 975,600
2018/09/25 842 854 827 836 1,194,000
2018/09/21 808 843 806 843 1,506,600
2018/09/20 822 830 796 798 1,264,500
2018/09/19 840 847 819 820 1,106,600
2018/09/18 803 821 786 819 1,061,400
2018/09/14 805 808 790 794 836,500
2018/09/13 770 810 763 798 1,392,400
2018/09/12 800 803 773 776 1,666,100
2018/09/11 810 811 800 802 1,299,800
2018/09/10 810 826 808 814 763,300
2018/09/07 811 818 801 815 1,291,100
2018/09/06 830 833 809 818 1,584,000
2018/09/05 854 861 838 839 1,216,900
2018/09/04 848 863 848 860 836,200
2018/09/03 874 875 845 847 1,371,400
2018/08/31 867 882 865 875 1,303,500
2018/08/30 885 886 865 877 1,283,300
2018/08/29 907 912 870 873 2,797,600
2018/08/28 859 897 852 882 2,970,300
2018/08/27 838 848 830 840 1,609,700
2018/08/24 842 842 830 834 1,137,000
2018/08/23 840 846 833 837 731,700
2018/08/22 837 855 831 840 1,938,800
2018/08/21 870 874 825 835 2,792,300
2018/08/20 877 881 865 874 1,789,100
2018/08/17 890 908 870 877 3,499,800
2018/08/16 946 947 870 877 4,922,300
2018/08/15 924 1,021 924 960 4,029,100
2018/08/14 1,153 1,155 1,120 1,125 1,361,300
2018/08/13 1,220 1,222 1,144 1,151 1,268,400
2018/08/10 1,252 1,253 1,223 1,226 648,700
2018/08/09 1,254 1,268 1,245 1,251 452,900
2018/08/08 1,240 1,250 1,234 1,250 467,200
2018/08/07 1,250 1,250 1,227 1,239 860,900
2018/08/06 1,275 1,276 1,251 1,251 742,900
2018/08/03 1,299 1,300 1,274 1,277 794,400
2018/08/02 1,302 1,314 1,293 1,294 507,200
2018/08/01 1,314 1,331 1,302 1,302 574,100
2018/07/31 1,310 1,323 1,301 1,314 552,900
2018/07/30 1,310 1,320 1,299 1,317 741,700
2018/07/27 1,295 1,302 1,289 1,301 395,500
2018/07/26 1,295 1,298 1,290 1,297 440,200
2018/07/25 1,293 1,308 1,283 1,302 726,400
2018/07/24 1,299 1,301 1,286 1,293 616,000
2018/07/23 1,311 1,315 1,288 1,288 819,300
2018/07/20 1,334 1,335 1,314 1,326 499,200
2018/07/19 1,360 1,372 1,328 1,333 546,200
2018/07/18 1,311 1,355 1,311 1,349 1,200,700
2018/07/17 1,375 1,375 1,296 1,300 1,313,900
2018/07/13 1,320 1,384 1,320 1,384 1,311,200
2018/07/12 1,291 1,326 1,291 1,311 664,100
2018/07/11 1,285 1,307 1,278 1,293 504,400
2018/07/10 1,321 1,330 1,304 1,310 438,700
2018/07/09 1,270 1,321 1,269 1,318 572,400
2018/07/06 1,268 1,279 1,257 1,273 756,900
2018/07/05 1,294 1,303 1,266 1,274 973,500
2018/07/04 1,313 1,320 1,299 1,299 598,000
2018/07/03 1,312 1,322 1,298 1,320 1,083,100
2018/07/02 1,312 1,323 1,291 1,295 952,200
2018/06/29 1,320 1,322 1,291 1,298 1,445,700
2018/06/28 1,328 1,336 1,305 1,310 760,100
2018/06/27 1,334 1,363 1,329 1,357 741,900
2018/06/26 1,300 1,342 1,290 1,329 1,218,600
2018/06/25 1,337 1,338 1,303 1,304 619,000
2018/06/22 1,318 1,330 1,306 1,307 592,200
2018/06/21 1,337 1,346 1,315 1,333 752,400
2018/06/20 1,322 1,337 1,283 1,337 1,236,600
2018/06/19 1,355 1,365 1,315 1,330 1,201,200
2018/06/18 1,380 1,381 1,353 1,355 521,000
2018/06/15 1,411 1,416 1,388 1,391 490,400
2018/06/14 1,453 1,454 1,396 1,397 948,600
2018/06/13 1,449 1,461 1,415 1,461 1,259,700
2018/06/12 1,378 1,437 1,366 1,430 2,084,000
2018/06/11 1,334 1,358 1,329 1,348 729,600
2018/06/08 1,323 1,333 1,314 1,330 611,900
2018/06/07 1,336 1,347 1,307 1,318 1,434,300
2018/06/06 1,356 1,360 1,327 1,329 1,186,000
2018/06/05 1,369 1,382 1,360 1,371 472,500
2018/06/04 1,385 1,389 1,366 1,371 416,200
2018/06/01 1,397 1,407 1,372 1,372 654,600
2018/05/31 1,405 1,425 1,397 1,397 1,553,500
2018/05/30 1,391 1,397 1,375 1,392 914,700
2018/05/29 1,429 1,433 1,407 1,420 507,800
2018/05/28 1,456 1,460 1,429 1,434 404,400
2018/05/25 1,449 1,465 1,437 1,446 624,800
2018/05/24 1,446 1,474 1,430 1,455 861,300
2018/05/23 1,464 1,469 1,423 1,458 982,900
2018/05/22 1,423 1,460 1,409 1,455 991,500
2018/05/21 1,421 1,432 1,407 1,416 761,800
2018/05/18 1,385 1,417 1,384 1,404 980,700
2018/05/17 1,368 1,389 1,351 1,378 1,356,400
2018/05/16 1,420 1,420 1,325 1,354 3,157,400
2018/05/15 1,458 1,477 1,429 1,452 2,284,800
2018/05/14 1,403 1,424 1,397 1,416 625,700
2018/05/11 1,400 1,407 1,396 1,399 515,000
2018/05/10 1,407 1,410 1,397 1,397 410,500
2018/05/09 1,412 1,425 1,398 1,400 518,400
2018/05/08 1,410 1,412 1,397 1,407 524,900
2018/05/07 1,424 1,431 1,392 1,399 836,000
2018/05/02 1,414 1,426 1,409 1,424 660,400
2018/05/01 1,401 1,413 1,400 1,406 456,200
2018/04/27 1,416 1,422 1,400 1,401 624,400
2018/04/26 1,424 1,440 1,404 1,407 792,000
2018/04/25 1,423 1,454 1,422 1,433 539,600
2018/04/24 1,420 1,452 1,418 1,440 677,400
2018/04/23 1,405 1,415 1,392 1,415 906,600
2018/04/20 1,448 1,448 1,404 1,407 1,532,300
2018/04/19 1,449 1,477 1,447 1,453 953,900
2018/04/18 1,450 1,458 1,433 1,445 1,103,300
2018/04/17 1,429 1,441 1,414 1,430 767,000
2018/04/16 1,439 1,441 1,407 1,427 1,125,600
2018/04/13 1,429 1,435 1,422 1,432 621,600
2018/04/12 1,452 1,452 1,418 1,421 1,081,600
2018/04/11 1,501 1,504 1,451 1,454 1,332,500
2018/04/10 1,484 1,484 1,443 1,450 1,024,700
2018/04/09 1,495 1,498 1,476 1,483 498,100
2018/04/06 1,505 1,508 1,487 1,487 571,500
2018/04/05 1,485 1,509 1,483 1,492 538,000
2018/04/04 1,505 1,507 1,470 1,475 568,900
2018/04/03 1,496 1,504 1,473 1,500 756,700
2018/04/02 1,509 1,538 1,508 1,518 571,900
2018/03/30 1,511 1,517 1,500 1,506 539,400
2018/03/29 1,530 1,530 1,487 1,502 593,600
2018/03/28 1,496 1,525 1,482 1,522 578,300
2018/03/27 1,488 1,528 1,488 1,508 876,800
2018/03/26 1,472 1,474 1,430 1,466 914,700
2018/03/23 1,503 1,512 1,471 1,475 1,085,800
2018/03/22 1,511 1,539 1,511 1,536 536,000
2018/03/20 1,511 1,518 1,490 1,518 541,900
2018/03/19 1,515 1,549 1,508 1,525 582,500
2018/03/16 1,570 1,575 1,528 1,530 639,500
2018/03/15 1,563 1,580 1,554 1,561 479,900
2018/03/14 1,590 1,590 1,562 1,574 706,100
2018/03/13 1,554 1,602 1,554 1,600 1,113,200
2018/03/12 1,570 1,570 1,533 1,558 717,800
2018/03/09 1,628 1,629 1,530 1,536 1,208,900
2018/03/08 1,502 1,542 1,495 1,542 964,400
2018/03/07 1,525 1,526 1,484 1,488 1,240,200
2018/03/06 1,546 1,554 1,508 1,511 1,006,200
2018/03/05 1,545 1,568 1,507 1,507 1,078,900
2018/03/02 1,551 1,575 1,543 1,561 950,300
2018/03/01 1,600 1,601 1,560 1,585 1,478,600
2018/02/28 1,610 1,629 1,602 1,603 853,100
2018/02/27 1,646 1,647 1,608 1,613 972,100
2018/02/26 1,640 1,641 1,612 1,630 843,800
2018/02/23 1,618 1,634 1,603 1,622 1,161,400
2018/02/22 1,651 1,656 1,616 1,626 1,031,800
2018/02/21 1,665 1,667 1,650 1,663 1,091,600
2018/02/20 1,700 1,700 1,671 1,674 839,800
2018/02/19 1,700 1,700 1,680 1,687 868,900
2018/02/16 1,730 1,730 1,640 1,668 3,308,600
2018/02/15 1,757 1,799 1,748 1,755 1,096,600
2018/02/14 1,803 1,826 1,757 1,780 782,300
2018/02/13 1,844 1,861 1,801 1,802 1,073,800
2018/02/09 1,718 1,807 1,710 1,801 1,131,600
2018/02/08 1,780 1,820 1,780 1,818 1,091,600
2018/02/07 1,828 1,840 1,762 1,765 1,325,000
2018/02/06 1,773 1,786 1,677 1,733 2,675,200
2018/02/05 1,850 1,894 1,840 1,880 900,400
2018/02/02 1,912 1,927 1,894 1,899 656,600
2018/02/01 1,896 1,930 1,891 1,930 852,300
2018/01/31 1,893 1,910 1,869 1,888 2,084,000
2018/01/30 1,970 1,994 1,930 1,944 1,047,400
2018/01/29 2,022 2,034 1,971 1,980 870,000
2018/01/26 1,996 2,040 1,985 2,006 1,724,000
2018/01/25 2,011 2,021 1,950 1,973 2,213,300
2018/01/24 1,995 2,099 1,992 2,043 4,773,400
2018/01/23 1,960 2,000 1,959 1,988 1,737,900
2018/01/22 1,913 1,954 1,906 1,947 1,083,400
2018/01/19 1,906 1,922 1,887 1,917 691,800
2018/01/18 1,932 1,941 1,897 1,906 1,113,800
2018/01/17 1,920 1,959 1,883 1,932 1,945,000
2018/01/16 1,880 1,937 1,866 1,933 1,819,100
2018/01/15 1,852 1,886 1,831 1,871 1,255,900
2018/01/12 1,881 1,892 1,822 1,836 1,702,400
2018/01/11 1,923 1,923 1,862 1,868 2,340,800
2018/01/10 1,940 1,955 1,929 1,936 1,310,500
2018/01/09 1,984 1,987 1,913 1,950 1,981,400
2018/01/05 1,970 1,973 1,934 1,973 1,106,600
2018/01/04 1,970 1,984 1,945 1,967 1,507,800

このページの先頭へ