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 | 202 | -2 | -1.0 | 254,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,563 | 1,710 | 1,364 | 1,388 | -165 | -10.6 | 3,982,300 |
| 4/10 | 1,185 | 1,565 | 1,172 | 1,553 | +380 | +32.4 | 2,062,700 |
| 4/3 | 1,236 | 1,337 | 1,166 | 1,173 | -86 | -6.8 | 1,385,400 |
| 3/27 | 1,209 | 1,410 | 1,160 | 1,259 | +51 | +4.2 | 1,785,100 |
| 3/19 | 1,210 | 1,425 | 1,169 | 1,208 | +58 | +5.0 | 2,138,300 |
| 3/13 | 1,502 | 1,519 | 1,101 | 1,150 | -447 | -28.0 | 2,897,900 |
| 3/6 | 1,523 | 1,777 | 1,523 | 1,597 | +75 | +4.9 | 2,314,200 |
| 2/28 | 1,777 | 1,837 | 1,486 | 1,522 | -335 | -18.0 | 2,414,000 |
| 2/21 | 1,730 | 1,915 | 1,675 | 1,857 | +112 | +6.4 | 2,465,000 |
| 2/14 | 1,750 | 1,965 | 1,731 | 1,745 | -8 | -0.5 | 2,841,400 |
| 2/7 | 1,602 | 1,789 | 1,583 | 1,753 | +75 | +4.5 | 2,750,700 |
| 1/31 | 1,850 | 1,949 | 1,593 | 1,678 | -334 | -16.6 | 5,176,100 |
| 1/24 | 2,245 | 2,466 | 1,996 | 2,012 | -188 | -8.6 | 17,055,000 |
| 1/17 | 1,558 | 2,362 | 1,503 | 2,200 | +653 | +42.2 | 12,698,200 |
| 1/10 | 1,492 | 1,571 | 1,443 | 1,547 | +45 | +3.0 | 1,259,400 |
| 12/30 | 1,482 | 1,511 | 1,472 | 1,502 | +3 | +0.2 | 106,700 |
| 12/27 | 1,490 | 1,536 | 1,426 | 1,499 | -18 | -1.2 | 1,069,700 |
| 12/20 | 1,601 | 1,674 | 1,478 | 1,517 | -53 | -3.4 | 1,824,000 |
| 12/13 | 1,868 | 1,876 | 1,541 | 1,570 | -285 | -15.4 | 2,346,100 |
| 12/6 | 1,700 | 2,045 | 1,677 | 1,855 | +152 | +8.9 | 3,495,900 |
| 11/29 | 1,480 | 1,727 | 1,472 | 1,703 | +309 | +22.2 | 5,493,100 |
| 11/22 | 1,223 | 1,443 | 1,223 | 1,394 | +165 | +13.4 | 1,357,200 |
| 11/15 | 1,220 | 1,274 | 1,210 | 1,229 | +17 | +1.4 | 585,300 |
| 11/8 | 1,415 | 1,459 | 1,195 | 1,212 | -161 | -11.7 | 3,462,200 |
| 11/1 | 1,209 | 1,450 | 1,119 | 1,373 | +155 | +12.7 | 2,998,500 |
| 10/25 | 1,142 | 1,224 | 1,120 | 1,218 | +66 | +5.7 | 670,900 |
| 10/18 | 1,016 | 1,261 | 1,014 | 1,152 | +118 | +11.4 | 2,353,800 |
| 10/11 | 1,146 | 1,162 | 1,026 | 1,034 | -58 | -5.3 | 1,832,800 |
| 10/4 | 1,013 | 1,145 | 987 | 1,092 | +78 | +7.7 | 1,841,400 |
| 9/27 | 999 | 1,038 | 983 | 1,014 | +30 | +3.1 | 599,200 |
▶︎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
