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
2021/12/30 349 355 344 354 906,200
2021/12/29 336 361 335 357 2,143,900
2021/12/28 334 337 331 333 1,629,900
2021/12/27 341 342 333 333 1,337,600
2021/12/24 345 352 344 344 1,043,200
2021/12/23 349 354 345 345 883,400
2021/12/22 338 349 338 349 1,088,200
2021/12/21 337 347 337 338 936,400
2021/12/20 342 343 335 336 964,100
2021/12/17 341 355 340 349 1,577,000
2021/12/16 352 357 348 349 890,400
2021/12/15 337 352 336 351 1,117,000
2021/12/14 345 345 333 336 1,856,200
2021/12/13 359 360 348 351 778,500
2021/12/10 360 365 357 357 746,000
2021/12/09 362 366 357 359 777,800
2021/12/08 365 371 365 368 668,700
2021/12/07 353 366 353 365 934,000
2021/12/06 358 360 350 350 808,700
2021/12/03 357 362 353 362 767,000
2021/12/02 361 366 356 356 893,100
2021/12/01 365 370 356 368 892,700
2021/11/30 370 378 363 367 1,082,300
2021/11/29 368 378 363 363 1,153,300
2021/11/26 386 388 373 377 1,218,800
2021/11/25 383 392 383 388 574,900
2021/11/24 392 394 382 386 1,261,200
2021/11/22 400 400 393 396 480,200
2021/11/19 402 407 396 401 511,600
2021/11/18 402 410 401 404 757,700
2021/11/17 413 413 398 399 544,500
2021/11/16 399 412 399 410 912,200
2021/11/15 389 406 380 402 1,495,300
2021/11/12 388 399 387 397 897,600
2021/11/11 392 395 388 389 704,800
2021/11/10 397 398 392 393 627,800
2021/11/09 416 417 398 399 973,700
2021/11/08 401 421 396 408 1,424,100
2021/11/05 405 406 392 396 990,900
2021/11/04 411 416 403 405 527,800
2021/11/02 406 410 405 409 396,800
2021/11/01 403 407 399 404 596,500
2021/10/29 402 403 387 397 1,627,200
2021/10/28 406 409 403 403 483,900
2021/10/27 411 414 410 411 224,200
2021/10/26 403 416 403 416 824,300
2021/10/25 404 404 400 402 583,700
2021/10/22 408 410 404 406 738,000
2021/10/21 415 416 406 407 1,016,100
2021/10/20 417 419 411 415 1,043,300
2021/10/19 423 424 414 419 1,132,200
2021/10/18 436 437 425 428 485,400
2021/10/15 430 434 424 432 559,700
2021/10/14 427 429 423 427 399,400
2021/10/13 423 429 421 424 280,100
2021/10/12 429 429 423 425 400,600
2021/10/11 423 432 416 431 595,500
2021/10/08 421 426 416 421 527,700
2021/10/07 415 425 415 417 645,400
2021/10/06 431 433 412 418 1,068,200
2021/10/05 425 427 416 418 873,000
2021/10/04 444 444 426 427 616,900
2021/10/01 434 438 431 436 438,700
2021/09/30 432 444 427 437 680,700
2021/09/29 420 434 415 432 954,800
2021/09/28 432 433 421 426 956,300
2021/09/27 440 443 432 432 672,100
2021/09/24 452 452 440 440 1,322,800
2021/09/22 448 452 442 450 627,700
2021/09/21 448 454 447 452 957,200
2021/09/17 452 466 451 466 783,300
2021/09/16 462 464 449 454 1,158,000
2021/09/15 470 470 460 462 765,700
2021/09/14 461 473 461 473 1,058,100
2021/09/13 466 468 460 464 997,100
2021/09/10 468 471 461 471 768,700
2021/09/09 478 478 460 463 1,579,000
2021/09/08 478 481 467 478 1,602,400
2021/09/07 490 501 472 478 4,552,700
2021/09/06 450 497 446 483 7,576,900
2021/09/03 448 451 441 446 939,700
2021/09/02 453 470 447 447 1,692,100
2021/09/01 452 454 446 452 638,400
2021/08/31 453 454 440 446 640,300
2021/08/30 443 455 438 450 1,035,900
2021/08/27 440 441 432 436 609,500
2021/08/26 430 443 428 440 1,066,300
2021/08/25 428 433 421 422 740,000
2021/08/24 426 433 423 424 580,700
2021/08/23 414 423 412 418 770,000
2021/08/20 420 429 412 413 1,003,700
2021/08/19 431 439 423 425 854,000
2021/08/18 415 434 410 434 1,167,000
2021/08/17 415 433 415 416 1,451,600
2021/08/16 419 421 404 414 2,141,200
2021/08/13 450 454 443 447 772,100
2021/08/12 458 458 448 448 539,100
2021/08/11 451 458 451 453 559,300
2021/08/10 445 449 442 448 443,400
2021/08/06 441 452 441 444 440,800
2021/08/05 443 456 439 448 581,200
2021/08/04 445 450 443 443 403,500
2021/08/03 457 461 446 449 620,200
2021/08/02 445 459 445 454 719,100
2021/07/30 455 455 438 440 963,000
2021/07/29 450 456 450 453 389,200
2021/07/28 454 459 447 448 856,700
2021/07/27 463 464 453 457 580,800
2021/07/26 469 471 460 463 405,500
2021/07/21 464 468 458 463 520,400
2021/07/20 456 463 454 457 579,300
2021/07/19 465 466 458 463 595,100
2021/07/16 470 473 466 469 455,700
2021/07/15 480 481 471 471 627,200
2021/07/14 476 485 476 484 518,400
2021/07/13 480 482 475 478 505,800
2021/07/12 479 484 476 480 546,700
2021/07/09 460 474 457 471 966,800
2021/07/08 481 482 466 467 1,419,100
2021/07/07 480 488 476 483 831,300
2021/07/06 490 491 483 485 771,100
2021/07/05 492 493 488 488 556,600
2021/07/02 493 494 490 493 651,700
2021/07/01 490 501 489 495 923,300
2021/06/30 491 499 488 492 2,289,800
2021/06/29 503 503 488 496 1,622,300
2021/06/28 504 514 500 505 1,155,600
2021/06/25 495 501 486 497 1,322,600
2021/06/24 505 507 488 491 2,499,300
2021/06/23 507 540 504 525 2,292,500
2021/06/22 500 515 500 507 869,600
2021/06/21 498 505 491 492 1,577,100
2021/06/18 535 536 518 518 1,206,100
2021/06/17 546 546 534 535 714,400
2021/06/16 550 551 541 546 719,900
2021/06/15 552 555 545 554 490,700
2021/06/14 551 554 545 550 440,600
2021/06/11 565 571 550 551 1,013,900
2021/06/10 564 566 554 561 583,500
2021/06/09 555 568 555 562 852,000
2021/06/08 544 555 542 553 808,200
2021/06/07 542 549 541 544 493,600
2021/06/04 538 544 536 543 498,000
2021/06/03 539 544 535 540 502,900
2021/06/02 543 546 533 540 609,300
2021/06/01 547 551 539 541 557,700
2021/05/31 545 547 538 539 523,600
2021/05/28 533 542 531 542 693,200
2021/05/27 540 544 526 526 1,497,700
2021/05/26 543 544 525 539 1,487,300
2021/05/25 545 553 538 542 1,099,900
2021/05/24 555 555 538 538 1,196,800
2021/05/21 564 568 551 554 992,800
2021/05/20 558 561 544 559 1,244,100
2021/05/19 553 565 546 561 659,600
2021/05/18 541 557 538 549 1,257,600
2021/05/17 588 588 541 541 1,326,600
2021/05/14 567 578 554 571 1,362,300
2021/05/13 551 554 546 548 1,470,700
2021/05/12 586 596 552 560 1,850,100
2021/05/11 598 600 585 585 1,032,300
2021/05/10 621 621 598 601 1,321,800
2021/05/07 615 626 610 613 631,200
2021/05/06 627 629 615 616 596,500
2021/04/30 624 632 623 626 476,900
2021/04/28 637 638 623 624 755,200
2021/04/27 641 650 633 643 731,900
2021/04/26 637 645 632 638 649,800
2021/04/23 637 639 628 633 340,400
2021/04/22 632 639 625 639 627,400
2021/04/21 635 640 621 623 945,400
2021/04/20 663 671 651 651 635,200
2021/04/19 678 678 662 667 899,300
2021/04/16 663 693 663 686 1,864,800
2021/04/15 662 665 653 661 485,700
2021/04/14 660 674 658 666 796,300
2021/04/13 647 661 645 659 624,800
2021/04/12 655 658 641 652 641,400
2021/04/09 646 664 646 651 1,182,200
2021/04/08 685 685 638 643 2,575,300
2021/04/07 657 695 656 695 2,073,500
2021/04/06 648 669 646 658 1,130,100
2021/04/05 656 665 647 648 578,000
2021/04/02 657 657 640 653 751,200
2021/04/01 640 657 636 654 886,700
2021/03/31 626 645 621 639 1,094,400
2021/03/30 621 632 615 621 662,300
2021/03/29 634 634 612 612 1,145,500
2021/03/26 618 632 615 630 712,600
2021/03/25 610 621 605 615 636,900
2021/03/24 630 630 605 609 972,900
2021/03/23 650 659 631 635 1,398,600
2021/03/22 621 647 617 647 1,119,100
2021/03/19 622 628 616 623 786,700
2021/03/18 630 637 622 627 706,800
2021/03/17 620 630 608 626 748,700
2021/03/16 609 620 598 620 840,600
2021/03/15 616 618 604 605 703,800
2021/03/12 607 615 596 615 848,400
2021/03/11 597 606 588 602 718,000
2021/03/10 602 610 592 592 823,300
2021/03/09 598 608 581 604 968,400
2021/03/08 615 622 597 601 838,000
2021/03/05 602 608 588 608 1,184,300
2021/03/04 620 623 601 611 1,350,800
2021/03/03 641 647 626 626 997,500
2021/03/02 661 666 639 644 984,800
2021/03/01 651 658 644 657 846,400
2021/02/26 661 664 641 643 2,369,700
2021/02/25 692 703 680 681 1,038,400
2021/02/24 681 711 680 683 1,879,900
2021/02/22 694 703 682 683 1,583,300
2021/02/19 685 708 680 701 1,891,100
2021/02/18 730 735 697 701 2,615,300
2021/02/17 683 722 681 722 2,645,400
2021/02/16 663 706 662 691 3,143,000
2021/02/15 687 688 630 653 3,518,100
2021/02/12 707 710 691 701 1,834,200
2021/02/10 673 705 672 704 1,680,400
2021/02/09 688 688 668 671 1,894,800
2021/02/08 712 713 685 688 2,495,600
2021/02/05 674 693 672 693 1,288,400
2021/02/04 673 678 662 671 951,500
2021/02/03 682 690 671 676 1,863,600
2021/02/02 663 682 659 682 1,122,500
2021/02/01 640 665 636 660 967,100
2021/01/29 660 661 639 642 1,535,300
2021/01/28 654 665 652 661 1,178,100
2021/01/27 662 678 660 670 1,014,600
2021/01/26 676 676 658 663 1,380,600
2021/01/25 677 679 669 675 1,085,000
2021/01/22 666 685 662 674 1,980,000
2021/01/21 675 681 661 665 3,093,800
2021/01/20 652 666 643 666 3,201,700
2021/01/19 646 646 633 644 1,517,900
2021/01/18 653 653 637 648 1,064,800
2021/01/15 645 657 639 656 1,166,300
2021/01/14 649 668 645 648 1,519,600
2021/01/13 670 672 650 653 1,825,900
2021/01/12 679 680 660 675 1,909,300
2021/01/08 668 673 660 668 1,100,100
2021/01/07 665 678 660 665 2,741,100
2021/01/06 686 691 664 667 2,193,400
2021/01/05 685 697 673 696 2,012,100
2021/01/04 726 726 690 699 1,659,000

このページの先頭へ