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
2020/12/30 730 733 717 726 1,403,200
2020/12/29 707 737 707 737 1,398,100
2020/12/28 732 744 709 714 1,759,600
2020/12/25 738 749 727 730 1,636,100
2020/12/24 735 746 722 734 1,795,000
2020/12/23 730 739 712 733 1,955,800
2020/12/22 744 747 712 719 2,538,200
2020/12/21 797 815 742 752 4,335,500
2020/12/18 741 752 738 738 1,570,400
2020/12/17 758 764 737 749 1,885,500
2020/12/16 768 773 750 766 1,943,000
2020/12/15 771 792 765 780 1,610,700
2020/12/14 794 794 756 782 2,352,200
2020/12/11 793 795 767 792 1,755,400
2020/12/10 777 796 763 774 1,913,700
2020/12/09 854 854 772 783 4,310,500
2020/12/08 820 854 813 852 1,809,200
2020/12/07 873 874 822 832 2,178,200
2020/12/04 873 874 846 866 1,418,300
2020/12/03 903 904 869 874 1,456,300
2020/12/02 906 931 886 893 2,713,100
2020/12/01 881 920 881 902 2,806,100
2020/11/30 873 896 850 887 2,422,500
2020/11/27 855 879 847 872 2,346,500
2020/11/26 884 885 848 859 2,877,000
2020/11/25 911 920 886 897 2,455,500
2020/11/24 893 914 872 898 3,159,700
2020/11/20 914 921 851 878 5,757,900
2020/11/19 954 966 905 923 5,523,000
2020/11/18 890 975 887 939 10,870,000
2020/11/17 837 905 832 899 13,223,000
2020/11/16 797 858 796 858 6,580,300
2020/11/13 732 732 699 708 1,820,500
2020/11/12 728 735 712 735 1,612,400
2020/11/11 735 740 719 725 1,705,300
2020/11/10 730 761 724 748 3,505,500
2020/11/09 713 733 706 724 1,846,800
2020/11/06 736 739 697 708 2,179,200
2020/11/05 706 733 702 717 1,974,200
2020/11/04 718 720 690 697 1,927,100
2020/11/02 714 721 686 699 1,951,700
2020/10/30 746 753 702 714 3,431,000
2020/10/29 730 763 726 758 2,791,200
2020/10/28 765 778 730 744 3,158,700
2020/10/27 748 781 738 775 3,954,800
2020/10/26 806 814 745 763 6,003,100
2020/10/23 745 823 735 783 18,661,100
2020/10/22 755 825 737 759 31,948,600
2020/10/21 660 747 660 747 13,353,900
2020/10/20 652 675 638 647 2,423,900
2020/10/19 617 666 615 651 3,283,600
2020/10/16 625 634 604 614 2,234,500
2020/10/15 657 663 628 629 3,035,300
2020/10/14 650 666 646 661 2,360,200
2020/10/13 657 678 651 654 3,417,800
2020/10/12 657 697 642 664 8,895,500
2020/10/09 659 675 641 661 12,393,700
2020/10/08 684 717 644 673 44,573,600
2020/10/07 535 625 535 625 12,361,200
2020/10/06 522 528 511 525 1,486,000
2020/10/05 514 524 511 518 809,200
2020/10/02 518 533 508 511 1,162,900
2020/09/30 524 529 512 518 713,700
2020/09/29 518 538 517 533 908,300
2020/09/28 510 527 508 524 966,600
2020/09/25 512 514 498 506 1,127,000
2020/09/24 532 536 510 513 1,277,700
2020/09/23 519 534 512 528 1,176,700
2020/09/18 535 535 521 523 1,093,600
2020/09/17 525 536 514 532 1,406,800
2020/09/16 545 547 519 523 1,964,300
2020/09/15 559 569 543 550 2,050,400
2020/09/14 530 564 525 557 2,640,700
2020/09/11 536 540 522 531 1,777,400
2020/09/10 524 539 516 527 3,727,300
2020/09/09 487 519 485 519 3,203,300
2020/09/08 470 507 470 489 3,601,100
2020/09/07 453 465 449 462 824,300
2020/09/04 450 459 447 455 1,209,500
2020/09/03 457 471 447 466 1,235,500
2020/09/02 470 470 446 452 1,504,000
2020/09/01 465 475 457 466 1,738,400
2020/08/31 459 487 450 475 3,347,000
2020/08/28 427 454 424 430 2,960,400
2020/08/27 440 443 413 416 1,692,500
2020/08/26 408 426 406 426 1,795,700
2020/08/25 403 404 398 401 675,400
2020/08/24 409 410 395 396 959,600
2020/08/21 408 409 402 409 655,700
2020/08/20 406 418 406 412 483,600
2020/08/19 413 416 406 409 547,000
2020/08/18 397 419 395 419 1,355,000
2020/08/17 409 409 391 392 1,899,700
2020/08/14 415 425 414 422 765,900
2020/08/13 417 421 413 415 520,300
2020/08/12 414 419 409 415 524,200
2020/08/11 411 412 405 408 528,700
2020/08/07 415 415 403 412 510,700
2020/08/06 419 420 409 412 428,900
2020/08/05 409 414 402 414 420,000
2020/08/04 402 411 401 411 432,300
2020/08/03 395 422 390 402 1,236,300
2020/07/31 403 403 386 392 821,800
2020/07/30 405 412 401 407 506,300
2020/07/29 408 411 398 404 671,800
2020/07/28 418 419 408 412 650,900
2020/07/27 423 424 416 418 602,100
2020/07/22 434 438 429 435 404,100
2020/07/21 433 440 432 439 504,200
2020/07/20 440 440 420 432 669,700
2020/07/17 451 454 433 435 850,600
2020/07/16 467 469 449 457 1,018,600
2020/07/15 478 484 460 467 1,427,200
2020/07/14 464 491 452 477 2,513,000
2020/07/13 455 459 444 449 603,900
2020/07/10 456 456 447 455 732,700
2020/07/09 457 460 447 456 577,800
2020/07/08 458 472 458 460 729,500
2020/07/07 457 463 450 457 536,400
2020/07/06 430 461 430 460 1,188,800
2020/07/03 426 429 417 427 757,100
2020/07/02 446 446 414 421 1,304,200
2020/07/01 452 455 437 443 772,500
2020/06/30 460 467 451 451 844,700
2020/06/29 459 464 452 456 572,400
2020/06/26 471 477 458 464 974,400
2020/06/25 476 479 469 469 781,300
2020/06/24 466 481 465 481 747,600
2020/06/23 462 470 459 466 758,200
2020/06/22 459 470 456 464 641,200
2020/06/19 461 465 458 462 807,100
2020/06/18 474 474 458 465 767,800
2020/06/17 485 487 472 474 701,100
2020/06/16 478 488 477 488 753,600
2020/06/15 479 480 457 464 870,900
2020/06/12 477 485 467 483 997,700
2020/06/11 507 507 486 492 964,800
2020/06/10 503 513 500 512 637,800
2020/06/09 510 511 497 511 682,300
2020/06/08 504 505 497 505 679,300
2020/06/05 495 503 488 502 668,000
2020/06/04 512 520 485 501 1,773,700
2020/06/03 518 526 505 507 883,900
2020/06/02 515 518 506 513 680,400
2020/06/01 515 524 504 515 737,700
2020/05/29 516 522 508 510 592,100
2020/05/28 525 532 505 519 974,200
2020/05/27 500 523 500 522 997,300
2020/05/26 516 529 498 500 1,375,400
2020/05/25 541 542 511 514 1,343,700
2020/05/22 505 528 505 526 1,354,800
2020/05/21 517 518 501 513 1,225,100
2020/05/20 520 522 488 517 2,007,200
2020/05/19 460 512 460 499 3,785,900
2020/05/18 420 449 414 447 1,139,000
2020/05/15 423 428 415 424 504,500
2020/05/14 435 445 418 423 781,800
2020/05/13 440 445 434 442 305,000
2020/05/12 448 450 440 447 502,200
2020/05/11 430 450 430 450 837,700
2020/05/08 428 432 416 429 667,100
2020/05/07 415 428 414 423 524,900
2020/05/01 426 431 413 419 526,800
2020/04/30 416 435 416 433 935,400
2020/04/28 401 415 399 415 519,300
2020/04/27 400 410 397 403 520,500
2020/04/24 409 410 397 399 350,600
2020/04/23 396 412 396 410 354,300
2020/04/22 395 401 388 393 487,100
2020/04/21 415 419 402 406 399,100
2020/04/20 413 421 413 420 355,500
2020/04/17 422 430 413 413 597,000
2020/04/16 408 422 405 422 444,200
2020/04/15 420 420 409 414 372,000
2020/04/14 411 421 408 417 473,300
2020/04/13 406 430 404 408 1,019,600
2020/04/10 410 410 392 400 359,100
2020/04/09 406 415 402 410 682,700
2020/04/08 390 406 378 403 558,700
2020/04/07 388 397 381 393 475,800
2020/04/06 361 384 360 384 353,300
2020/04/03 378 381 361 369 319,400
2020/04/02 389 400 372 379 641,500
2020/04/01 408 421 388 390 851,900
2020/03/31 392 411 391 400 549,800
2020/03/30 400 412 393 400 484,800
2020/03/27 416 424 398 419 416,900
2020/03/26 390 421 389 414 598,300
2020/03/25 378 409 375 408 1,236,100
2020/03/24 350 358 344 356 816,500
2020/03/23 344 344 328 336 957,900
2020/03/19 379 389 339 351 1,199,400
2020/03/18 368 392 368 377 844,100
2020/03/17 333 375 333 368 1,063,500
2020/03/16 362 381 352 352 625,100
2020/03/13 335 379 320 366 2,192,400
2020/03/12 397 405 375 381 1,428,300
2020/03/11 427 435 410 412 617,100
2020/03/10 407 438 388 431 1,560,000
2020/03/09 450 454 428 433 1,368,800
2020/03/06 474 478 461 474 622,000
2020/03/05 488 491 468 489 591,500
2020/03/04 458 482 458 480 672,800
2020/03/03 481 484 465 465 686,900
2020/03/02 430 471 430 467 978,000
2020/02/28 444 458 435 438 1,768,900
2020/02/27 490 491 459 464 1,052,800
2020/02/26 499 501 482 491 856,900
2020/02/25 491 508 490 503 718,500
2020/02/21 528 528 516 519 386,900
2020/02/20 548 551 519 519 912,000
2020/02/19 514 546 514 546 1,164,500
2020/02/18 537 552 504 508 1,268,000
2020/02/17 511 544 507 535 1,362,300
2020/02/14 533 535 501 503 1,709,400
2020/02/13 535 539 533 538 388,500
2020/02/12 532 534 525 533 481,500
2020/02/10 535 535 525 527 332,000
2020/02/07 537 547 526 532 763,900
2020/02/06 531 542 531 541 519,700
2020/02/05 536 541 528 529 475,100
2020/02/04 523 533 522 531 427,800
2020/02/03 510 528 509 525 721,300
2020/01/31 516 530 516 530 648,300
2020/01/30 526 531 515 520 753,400
2020/01/29 528 532 522 524 461,100
2020/01/28 522 529 516 528 678,900
2020/01/27 536 539 527 531 809,600
2020/01/24 552 552 539 550 800,400
2020/01/23 557 558 550 550 842,200
2020/01/22 564 564 555 559 595,500
2020/01/21 564 565 559 565 474,100
2020/01/20 567 567 560 563 541,300
2020/01/17 571 573 566 567 478,100
2020/01/16 565 571 561 570 382,700
2020/01/15 567 567 560 565 450,800
2020/01/14 575 576 564 568 580,200
2020/01/10 572 575 566 571 737,300
2020/01/09 581 586 574 576 518,500
2020/01/08 568 581 562 571 913,100
2020/01/07 565 575 563 573 879,900
2020/01/06 561 562 551 555 1,080,000

このページの先頭へ