3810東証S信用
業種 情報・通信業
サイバーステップ 株価時系列データ
PTS
204
円
(10:23)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 396 (24/02/21) | 135 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 396 (24/02/21) | 135 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 206 | 209 | 192 | 203 | -1 | -0.5 | 245,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 941 | 953 | 913 | 935 | +6 | +0.7 | 344,700 |
| 11/6 | 902 | 932 | 885 | 929 | +30 | +3.3 | 316,000 |
| 10/30 | 927 | 933 | 894 | 899 | -32 | -3.4 | 478,500 |
| 10/23 | 910 | 986 | 889 | 931 | +27 | +3.0 | 854,300 |
| 10/16 | 995 | 1,033 | 893 | 904 | -79 | -8.0 | 2,020,600 |
| 10/9 | 993 | 1,016 | 973 | 983 | -14 | -1.4 | 610,200 |
| 10/2 | 1,003 | 1,024 | 981 | 997 | -3 | -0.3 | 311,600 |
| 9/25 | 1,009 | 1,022 | 975 | 1,000 | -12 | -1.2 | 309,100 |
| 9/18 | 1,049 | 1,058 | 1,009 | 1,012 | -27 | -2.6 | 492,300 |
| 9/11 | 1,031 | 1,054 | 1,014 | 1,039 | +16 | +1.6 | 473,700 |
| 9/4 | 1,055 | 1,080 | 1,018 | 1,023 | -2 | -0.2 | 498,600 |
| 8/28 | 1,080 | 1,115 | 1,013 | 1,025 | -59 | -5.4 | 903,300 |
| 8/21 | 1,015 | 1,095 | 1,005 | 1,084 | +69 | +6.8 | 1,024,100 |
| 8/14 | 1,007 | 1,027 | 998 | 1,015 | +23 | +2.3 | 616,900 |
| 8/7 | 902 | 1,039 | 901 | 992 | +93 | +10.3 | 1,177,700 |
| 7/31 | 995 | 995 | 886 | 899 | -112 | -11.1 | 1,406,500 |
| 7/22 | 1,038 | 1,090 | 1,002 | 1,011 | -18 | -1.8 | 1,944,200 |
| 7/17 | 1,328 | 1,457 | 1,007 | 1,029 | -277 | -21.2 | 3,765,200 |
| 7/10 | 1,326 | 1,404 | 1,295 | 1,306 | -1 | -0.1 | 693,500 |
| 7/3 | 1,325 | 1,340 | 1,252 | 1,307 | -44 | -3.3 | 784,900 |
| 6/26 | 1,371 | 1,433 | 1,330 | 1,351 | -34 | -2.5 | 527,500 |
| 6/19 | 1,312 | 1,385 | 1,245 | 1,385 | +54 | +4.1 | 982,800 |
| 6/12 | 1,392 | 1,487 | 1,270 | 1,331 | -37 | -2.7 | 1,353,000 |
| 6/5 | 1,458 | 1,458 | 1,327 | 1,368 | -69 | -4.8 | 1,005,400 |
| 5/29 | 1,510 | 1,520 | 1,384 | 1,437 | -45 | -3.0 | 1,082,300 |
| 5/22 | 1,382 | 1,515 | 1,373 | 1,482 | +142 | +10.6 | 1,647,600 |
| 5/15 | 1,419 | 1,442 | 1,295 | 1,340 | -52 | -3.7 | 1,193,400 |
| 5/8 | 1,313 | 1,438 | 1,312 | 1,392 | +95 | +7.3 | 678,400 |
| 5/1 | 1,283 | 1,349 | 1,260 | 1,297 | +44 | +3.5 | 1,394,200 |
| 4/24 | 1,384 | 1,442 | 1,239 | 1,253 | -135 | -9.7 | 1,932,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
