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
2026/06/29 247 252 242 246 1,496,000
2026/06/26 247 247 238 240 1,910,300
2026/06/25 254 258 248 250 1,597,800
2026/06/24 250 263 247 250 2,448,400
2026/06/23 255 256 244 249 2,208,500
2026/06/22 262 276 252 253 3,510,600
2026/06/19 258 262 245 246 1,633,300
2026/06/18 258 260 252 258 1,721,000
2026/06/17 248 262 248 257 1,899,800
2026/06/16 262 263 248 251 2,845,800
2026/06/15 278 283 260 262 2,998,800
2026/06/12 294 296 270 270 3,031,100
2026/06/11 281 289 276 286 1,719,700
2026/06/10 300 301 285 291 2,112,500
2026/06/09 317 327 300 303 2,659,400
2026/06/08 317 321 304 313 3,863,100
2026/06/05 324 345 312 341 5,248,200
2026/06/04 299 338 294 335 7,055,400
2026/06/03 287 304 278 304 3,034,700
2026/06/02 286 297 275 290 4,650,800
2026/06/01 275 276 270 270 1,071,700
2026/05/29 284 285 276 278 1,080,800
2026/05/28 279 282 272 282 1,294,400
2026/05/27 295 296 282 282 1,263,700
2026/05/26 299 300 287 294 1,268,500
2026/05/25 308 309 295 295 2,219,100
2026/05/22 276 317 275 303 5,280,400
2026/05/21 268 275 260 274 1,761,900
2026/05/20 281 284 255 260 2,867,600
2026/05/19 292 295 280 283 1,425,800
2026/05/18 325 325 287 287 2,805,100
2026/05/15 299 311 292 309 5,772,700
2026/05/14 290 290 277 278 1,790,400
2026/05/13 283 292 280 292 1,194,500
2026/05/12 303 305 286 287 1,899,900
2026/05/11 306 307 293 295 1,436,900
2026/05/08 304 305 295 301 1,384,700
2026/05/07 297 300 292 297 1,219,800
2026/05/01 294 294 289 292 859,200
2026/04/30 295 298 289 295 926,900
2026/04/28 307 310 297 301 1,287,800
2026/04/27 305 314 293 306 1,723,400
2026/04/24 311 313 297 302 1,366,200
2026/04/23 318 321 297 308 2,483,400
2026/04/22 315 323 308 310 2,526,300
2026/04/21 335 338 321 323 3,345,800
2026/04/20 310 340 310 330 5,879,200
2026/04/17 297 310 292 309 3,060,000
2026/04/16 297 306 296 298 2,691,000
2026/04/15 290 294 284 289 1,566,600
2026/04/14 287 290 280 283 1,285,300
2026/04/13 275 279 269 279 990,000
2026/04/10 280 287 276 277 1,381,000
2026/04/09 287 287 276 279 1,562,700
2026/04/08 276 291 272 290 2,675,000
2026/04/07 275 281 264 268 1,534,500
2026/04/06 275 278 270 270 1,164,200
2026/04/03 277 280 271 272 1,112,400
2026/03/27 283 291 282 287 1,468,300
2026/03/26 307 308 284 285 2,179,600
2026/03/25 302 311 302 309 1,178,100
2026/03/24 300 301 285 297 1,626,000
2026/03/23 286 293 284 284 2,387,800
2026/03/19 312 317 301 302 1,945,800
2026/03/18 313 329 310 326 2,235,400
2026/03/17 320 328 305 306 2,010,700
2026/03/16 315 320 310 314 1,825,200
2026/03/13 328 335 319 323 2,221,600
2026/03/12 350 356 332 334 3,327,400
2026/03/11 330 354 330 350 4,126,900
2026/03/10 313 323 306 320 2,880,600
2026/03/09 307 314 290 305 3,957,500
2026/03/06 331 337 320 331 2,100,100
2026/03/05 336 344 328 338 3,110,600
2026/03/04 329 339 308 320 5,039,000
2026/03/03 370 381 340 340 5,003,100
2026/03/02 356 368 351 362 3,982,300
2026/02/27 347 377 337 377 5,978,000
2026/02/26 367 370 334 347 6,682,500
2026/02/25 398 398 363 364 5,562,400
2026/02/24 400 420 378 394 8,996,500
2026/02/20 361 401 354 393 13,319,300
2026/02/19 353 356 336 347 3,328,900
2026/02/18 328 365 324 353 8,145,400
2026/02/17 317 341 313 327 4,734,200
2026/02/16 306 331 304 314 5,493,600
2026/02/13 300 311 291 299 4,879,900
2026/02/12 295 326 292 320 7,742,900
2026/02/10 297 298 279 283 2,848,900
2026/02/09 305 306 285 291 3,171,900
2026/02/06 298 302 282 302 3,965,600
2026/02/05 306 313 296 298 3,490,600
2026/02/04 300 310 295 307 4,856,500
2026/02/03 274 299 274 298 5,521,100
2026/02/02 277 283 268 272 2,570,300
2026/01/30 260 274 258 274 2,469,900
2026/01/29 260 264 253 259 1,302,500
2026/01/28 258 267 253 257 3,020,700
2026/01/27 264 265 252 256 3,075,800
2026/01/26 283 284 260 262 5,355,400
2026/01/23 280 284 265 281 5,716,900
2026/01/22 259 290 254 278 13,085,600
2026/01/21 237 247 235 244 3,417,300
2026/01/20 258 258 243 243 3,709,300
2026/01/19 250 264 245 259 5,493,600
2026/01/16 244 248 231 242 3,647,300
2026/01/15 228 244 228 241 3,419,100
2026/01/14 222 236 222 229 3,581,800
2026/01/13 220 224 213 224 2,454,600
2026/01/09 225 225 212 216 3,506,900
2026/01/08 210 221 210 220 4,559,700
2026/01/07 201 209 199 208 2,011,000
2026/01/06 194 202 192 201 1,718,600
2026/01/05 199 199 189 192 2,357,300

このページの先頭へ