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
2022/12/30 297 308 297 301 681,000
2022/12/29 284 296 284 295 723,800
2022/12/28 290 291 283 284 1,895,400
2022/12/27 290 294 290 292 973,700
2022/12/26 296 296 289 289 1,227,900
2022/12/23 298 298 295 297 631,600
2022/12/22 300 302 298 299 527,500
2022/12/21 300 302 296 298 856,700
2022/12/20 305 307 297 302 1,161,100
2022/12/19 307 308 304 305 495,000
2022/12/16 310 311 307 307 559,400
2022/12/15 315 316 312 312 348,400
2022/12/14 317 319 315 315 399,000
2022/12/13 316 319 314 317 322,400
2022/12/12 317 317 313 313 377,300
2022/12/09 314 318 312 318 596,100
2022/12/08 310 313 305 313 692,500
2022/12/07 314 318 310 310 984,300
2022/12/06 316 321 315 320 389,200
2022/12/05 320 321 316 318 510,100
2022/12/02 323 324 319 321 363,300
2022/12/01 332 335 323 326 653,200
2022/11/30 335 335 326 326 687,200
2022/11/29 343 343 335 335 426,400
2022/11/28 336 346 333 345 630,600
2022/11/25 337 341 333 336 384,400
2022/11/24 332 336 331 335 411,900
2022/11/22 331 337 329 330 375,800
2022/11/21 344 344 331 331 635,200
2022/11/18 350 350 338 342 633,500
2022/11/17 347 354 346 350 705,600
2022/11/16 358 364 348 350 934,500
2022/11/15 340 362 330 358 2,197,500
2022/11/14 332 343 329 341 1,285,000
2022/11/11 331 336 328 332 670,700
2022/11/10 320 326 318 326 390,000
2022/11/09 320 325 319 323 257,100
2022/11/08 322 327 320 324 471,200
2022/11/07 320 321 316 320 305,400
2022/11/04 318 323 316 320 398,400
2022/11/02 328 328 321 323 592,000
2022/11/01 332 333 329 329 248,500
2022/10/31 326 332 324 332 398,800
2022/10/28 324 329 323 324 404,200
2022/10/27 333 336 328 328 335,000
2022/10/26 330 335 330 332 325,600
2022/10/25 328 331 324 328 337,400
2022/10/24 330 332 323 324 376,300
2022/10/21 323 326 320 326 267,100
2022/10/20 321 324 319 322 267,800
2022/10/19 319 326 317 323 447,700
2022/10/18 311 321 309 317 556,500
2022/10/17 306 311 306 310 279,200
2022/10/14 310 311 307 307 363,000
2022/10/13 308 314 302 304 398,200
2022/10/12 305 307 302 304 293,300
2022/10/11 310 313 305 306 306,300
2022/10/07 304 313 304 310 440,800
2022/10/06 310 312 306 307 535,100
2022/10/05 309 311 306 311 490,100
2022/10/04 308 309 304 308 418,800
2022/10/03 305 308 301 303 555,200
2022/09/30 302 312 302 310 799,500
2022/09/29 302 314 297 304 2,159,100
2022/09/28 296 299 289 291 1,348,900
2022/09/27 301 303 298 299 664,000
2022/09/26 305 307 298 300 1,132,000
2022/09/22 310 313 307 310 601,100
2022/09/21 315 318 310 311 742,200
2022/09/20 322 324 315 320 698,400
2022/09/16 325 327 320 321 1,519,700
2022/09/15 335 337 328 328 656,800
2022/09/14 326 335 326 331 873,500
2022/09/13 346 348 336 336 882,900
2022/09/12 354 354 344 347 993,900
2022/09/09 351 354 347 351 688,500
2022/09/08 350 353 348 350 710,400
2022/09/07 367 369 346 347 1,962,800
2022/09/06 378 387 376 378 579,600
2022/09/05 371 378 367 374 651,000
2022/09/02 382 385 373 374 598,100
2022/09/01 391 393 382 382 533,500
2022/08/31 384 403 384 394 1,708,100
2022/08/30 380 390 379 385 499,500
2022/08/29 374 379 372 379 710,000
2022/08/26 395 397 384 387 717,800
2022/08/25 387 391 386 389 552,200
2022/08/24 390 393 383 387 1,137,900
2022/08/23 399 399 387 390 1,489,600
2022/08/22 407 415 402 407 1,030,900
2022/08/19 435 435 412 412 1,991,900
2022/08/18 440 440 423 436 1,904,300
2022/08/17 445 463 439 444 3,246,800
2022/08/16 424 457 416 451 4,669,800
2022/08/15 380 420 380 418 5,970,300
2022/08/12 355 365 352 362 602,800
2022/08/10 350 353 346 351 308,200
2022/08/09 348 358 348 355 334,800
2022/08/08 355 355 346 348 481,100
2022/08/05 363 364 356 358 365,200
2022/08/04 361 367 358 363 619,400
2022/08/03 355 356 353 353 153,300
2022/08/02 359 359 352 352 283,300
2022/08/01 351 358 347 357 409,700
2022/07/29 351 355 350 350 195,500
2022/07/28 354 356 347 350 272,200
2022/07/27 346 351 345 350 264,700
2022/07/26 353 353 345 347 328,300
2022/07/25 359 360 351 354 379,400
2022/07/22 358 363 356 360 779,100
2022/07/21 347 358 346 355 911,000
2022/07/20 342 350 341 347 517,900
2022/07/19 345 345 336 339 314,500
2022/07/15 339 347 337 345 572,500
2022/07/14 331 339 328 338 326,900
2022/07/13 331 336 331 332 184,600
2022/07/12 333 336 332 334 307,500
2022/07/11 340 342 335 337 264,400
2022/07/08 335 337 331 334 304,800
2022/07/07 336 346 332 334 791,900
2022/07/06 329 338 328 335 631,800
2022/07/05 323 329 323 326 301,000
2022/07/04 316 324 316 320 252,800
2022/07/01 320 325 313 316 433,300
2022/06/30 323 326 317 320 587,600
2022/06/29 325 325 320 321 421,700
2022/06/28 325 331 323 329 345,300
2022/06/27 333 336 328 328 347,700
2022/06/24 330 337 330 335 678,200
2022/06/23 320 328 318 322 465,000
2022/06/22 320 320 314 315 336,500
2022/06/21 310 320 309 316 388,200
2022/06/20 314 314 304 305 413,300
2022/06/17 306 315 303 309 667,600
2022/06/16 315 318 310 310 334,500
2022/06/15 317 321 310 310 476,800
2022/06/14 311 318 311 317 403,400
2022/06/13 327 331 314 315 983,400
2022/06/10 333 340 331 333 588,100
2022/06/09 337 342 334 338 667,300
2022/06/08 324 338 324 335 716,300
2022/06/07 323 324 320 321 293,300
2022/06/06 315 326 315 323 437,300
2022/06/03 320 323 318 318 369,500
2022/06/02 319 320 315 315 383,000
2022/06/01 310 321 310 321 727,100
2022/05/31 310 312 306 309 667,900
2022/05/30 309 314 308 311 709,900
2022/05/27 306 309 303 305 573,600
2022/05/26 303 310 303 307 340,900
2022/05/25 309 309 303 303 522,900
2022/05/24 312 315 309 309 578,400
2022/05/23 314 318 313 316 365,400
2022/05/20 313 316 310 313 393,100
2022/05/19 310 318 309 314 665,200
2022/05/18 321 325 315 316 590,200
2022/05/17 319 331 318 324 856,000
2022/05/16 314 323 309 320 795,800
2022/05/13 303 310 299 307 688,500
2022/05/12 305 306 297 297 868,600
2022/05/11 307 313 305 309 493,100
2022/05/10 305 309 301 309 739,500
2022/05/09 312 316 307 309 758,400
2022/05/06 319 319 312 315 693,500
2022/05/02 320 323 317 319 584,500
2022/04/28 325 332 325 326 382,900
2022/04/27 327 329 320 323 999,000
2022/04/26 330 335 327 335 219,200
2022/04/25 329 332 325 326 457,400
2022/04/22 329 336 326 334 584,200
2022/04/21 333 337 330 333 511,300
2022/04/20 333 339 333 335 535,900
2022/04/19 334 337 331 333 312,300
2022/04/18 335 336 329 334 438,300
2022/04/15 339 340 333 338 501,200
2022/04/14 344 347 340 346 339,600
2022/04/13 338 345 337 344 456,600
2022/04/12 340 342 334 335 453,000
2022/04/11 358 358 342 345 784,400
2022/04/08 364 369 362 364 482,800
2022/04/07 369 371 358 359 804,600
2022/04/06 370 380 368 374 675,000
2022/04/05 377 384 371 372 993,300
2022/04/04 362 377 362 377 745,900
2022/04/01 366 366 357 362 350,300
2022/03/31 370 373 364 364 289,100
2022/03/30 366 374 366 371 543,000
2022/03/29 356 366 355 362 318,300
2022/03/28 361 362 355 355 411,500
2022/03/25 371 373 363 365 431,400
2022/03/24 366 371 362 367 484,600
2022/03/23 372 375 367 371 489,600
2022/03/22 376 376 363 365 602,000
2022/03/18 355 371 355 368 1,094,200
2022/03/17 359 363 351 354 781,800
2022/03/16 350 355 348 354 537,800
2022/03/15 346 356 342 343 773,900
2022/03/14 347 351 345 346 317,400
2022/03/11 346 359 337 345 779,400
2022/03/10 339 343 334 343 629,200
2022/03/09 330 334 325 330 448,000
2022/03/08 320 334 320 325 809,300
2022/03/07 335 337 325 327 828,600
2022/03/04 350 359 336 342 980,900
2022/03/03 356 357 347 354 1,074,500
2022/03/02 348 350 342 345 991,300
2022/03/01 346 354 342 352 1,240,500
2022/02/28 340 346 334 344 1,374,700
2022/02/25 338 348 333 347 1,406,000
2022/02/24 334 337 320 330 1,309,700
2022/02/22 325 339 325 335 860,700
2022/02/21 334 336 329 331 730,400
2022/02/18 339 345 333 341 839,000
2022/02/17 360 361 342 347 1,245,600
2022/02/16 367 381 357 360 1,587,700
2022/02/15 360 376 350 367 2,029,500
2022/02/14 368 380 361 376 2,009,200
2022/02/10 372 386 351 378 4,368,100
2022/02/09 344 351 341 351 568,900
2022/02/08 352 354 339 343 732,100
2022/02/07 362 363 352 353 513,300
2022/02/04 361 361 349 357 968,000
2022/02/03 360 366 353 360 1,283,300
2022/02/02 365 370 360 363 788,900
2022/02/01 359 369 357 362 1,236,300
2022/01/31 350 361 348 354 1,087,100
2022/01/28 346 356 337 356 1,139,100
2022/01/27 360 370 343 344 1,551,700
2022/01/26 371 373 356 359 2,165,300
2022/01/25 346 366 346 366 2,501,600
2022/01/24 325 358 324 354 2,787,600
2022/01/21 315 326 314 325 1,130,600
2022/01/20 308 318 307 317 909,300
2022/01/19 318 321 309 310 1,162,200
2022/01/18 326 329 318 322 976,800
2022/01/17 331 332 325 325 505,100
2022/01/14 333 333 326 330 1,150,000
2022/01/13 346 348 337 337 464,900
2022/01/12 339 348 339 346 696,900
2022/01/11 335 343 330 340 901,200
2022/01/07 337 340 331 337 880,700
2022/01/06 340 344 333 334 819,700
2022/01/05 348 349 340 342 909,200
2022/01/04 354 355 348 352 762,100

このページの先頭へ