！決算発表予定日 2024/05/14
4776東証P貸借
業種 情報・通信業
サイボウズ 株価時系列データ
PTS
1,627.8
円
(14:32)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,911 (23/05/15) | 1,517 (24/04/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,383 (24/02/13) | 1,517 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,622 | 1,638 | 1,599 | 1,628 | +46 | +2.9 | 287,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,599 | 1,599 | 1,566 | 1,582 | +5 | +0.3 | 261,600 |
| 4/22 | 1,577 | 1,584 | 1,555 | 1,577 | +6 | +0.4 | 369,200 |
| 4/19 | 1,577 | 1,583 | 1,540 | 1,571 | -16 | -1.0 | 517,000 |
| 4/18 | 1,520 | 1,609 | 1,520 | 1,587 | +53 | +3.5 | 589,600 |
| 4/17 | 1,548 | 1,560 | 1,517 | 1,534 | -13 | -0.8 | 375,600 |
| 4/16 | 1,543 | 1,555 | 1,524 | 1,547 | -11 | -0.7 | 422,300 |
| 4/15 | 1,567 | 1,575 | 1,552 | 1,558 | -34 | -2.1 | 439,900 |
| 4/12 | 1,624 | 1,641 | 1,592 | 1,592 | -17 | -1.1 | 315,300 |
| 4/11 | 1,607 | 1,624 | 1,605 | 1,609 | -16 | -1.0 | 286,400 |
| 4/10 | 1,635 | 1,663 | 1,624 | 1,625 | -10 | -0.6 | 379,500 |
| 4/9 | 1,614 | 1,643 | 1,613 | 1,635 | +21 | +1.3 | 405,400 |
| 4/8 | 1,586 | 1,627 | 1,571 | 1,614 | +40 | +2.5 | 704,200 |
| 4/5 | 1,598 | 1,608 | 1,562 | 1,574 | -35 | -2.2 | 800,300 |
| 4/4 | 1,644 | 1,647 | 1,597 | 1,609 | -35 | -2.1 | 997,700 |
| 4/3 | 1,659 | 1,667 | 1,628 | 1,644 | -34 | -2.0 | 763,400 |
| 4/2 | 1,735 | 1,738 | 1,662 | 1,678 | -60 | -3.5 | 951,300 |
| 4/1 | 1,769 | 1,771 | 1,730 | 1,738 | -31 | -1.8 | 547,100 |
| 3/29 | 1,756 | 1,803 | 1,750 | 1,769 | +14 | +0.8 | 713,500 |
| 3/28 | 1,760 | 1,770 | 1,738 | 1,755 | -2 | -0.1 | 448,200 |
| 3/27 | 1,784 | 1,788 | 1,748 | 1,757 | -3 | -0.2 | 478,300 |
| 3/26 | 1,748 | 1,764 | 1,730 | 1,760 | +7 | +0.4 | 669,600 |
| 3/25 | 1,809 | 1,817 | 1,753 | 1,753 | -86 | -4.7 | 1,247,700 |
| 3/22 | 1,801 | 1,848 | 1,793 | 1,839 | +24 | +1.3 | 815,900 |
| 3/21 | 1,843 | 1,864 | 1,815 | 1,815 | -26 | -1.4 | 705,100 |
| 3/19 | 1,881 | 1,881 | 1,811 | 1,841 | -41 | -2.2 | 911,900 |
| 3/18 | 1,837 | 1,882 | 1,788 | 1,882 | +83 | +4.6 | 1,026,600 |
| 3/15 | 1,810 | 1,810 | 1,751 | 1,799 | -17 | -0.9 | 1,408,600 |
| 3/14 | 1,813 | 1,859 | 1,793 | 1,816 | -15 | -0.8 | 1,177,400 |
| 3/13 | 1,910 | 1,927 | 1,828 | 1,831 | -85 | -4.4 | 2,065,900 |
| 3/12 | 1,928 | 1,972 | 1,862 | 1,916 | -52 | -2.6 | 3,722,500 |
▶︎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