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
ー
円
(ー)
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 |
|---|---|
| 2,383 (24/02/13) | 1,298 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,383 (24/02/13) | 1,298 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,053 | 2,075 | 2,046 | 2,063 | +8 | +0.4 | 158,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 2,070 | 2,085 | 2,043 | 2,063 | -24 | -1.2 | 407,900 |
| 10/7 | 2,026 | 2,089 | 2,023 | 2,087 | +72 | +3.6 | 481,800 |
| 10/4 | 1,967 | 2,019 | 1,967 | 2,015 | +25 | +1.3 | 296,600 |
| 10/3 | 2,006 | 2,010 | 1,952 | 1,990 | +23 | +1.2 | 313,700 |
| 10/2 | 1,965 | 2,000 | 1,951 | 1,967 | -24 | -1.2 | 350,200 |
| 10/1 | 1,957 | 2,022 | 1,948 | 1,991 | +34 | +1.7 | 358,600 |
| 9/30 | 1,950 | 2,001 | 1,938 | 1,957 | -24 | -1.2 | 425,000 |
| 9/27 | 1,933 | 2,009 | 1,927 | 1,981 | +45 | +2.3 | 579,400 |
| 9/26 | 1,878 | 1,936 | 1,868 | 1,936 | +19 | +1.0 | 541,500 |
| 9/25 | 1,913 | 1,934 | 1,855 | 1,917 | +163 | +9.3 | 1,547,500 |
| 9/24 | 1,783 | 1,786 | 1,751 | 1,754 | -25 | -1.4 | 215,700 |
| 9/20 | 1,780 | 1,800 | 1,775 | 1,779 | +19 | +1.1 | 261,200 |
| 9/19 | 1,730 | 1,770 | 1,720 | 1,760 | +58 | +3.4 | 309,800 |
| 9/18 | 1,695 | 1,720 | 1,687 | 1,702 | +12 | +0.7 | 175,400 |
| 9/17 | 1,687 | 1,714 | 1,656 | 1,690 | +10 | +0.6 | 193,000 |
| 9/13 | 1,652 | 1,690 | 1,647 | 1,680 | +30 | +1.8 | 248,400 |
| 9/12 | 1,590 | 1,650 | 1,590 | 1,650 | +66 | +4.2 | 232,800 |
| 9/11 | 1,606 | 1,630 | 1,555 | 1,584 | -17 | -1.1 | 263,700 |
| 9/10 | 1,614 | 1,624 | 1,600 | 1,601 | +3 | +0.2 | 133,600 |
| 9/9 | 1,556 | 1,605 | 1,549 | 1,598 | -18 | -1.1 | 283,200 |
| 9/6 | 1,667 | 1,683 | 1,604 | 1,616 | -41 | -2.5 | 273,400 |
| 9/5 | 1,662 | 1,697 | 1,648 | 1,657 | -7 | -0.4 | 154,700 |
| 9/4 | 1,680 | 1,684 | 1,643 | 1,664 | -71 | -4.1 | 414,200 |
| 9/3 | 1,720 | 1,739 | 1,714 | 1,735 | +25 | +1.5 | 185,400 |
| 9/2 | 1,754 | 1,758 | 1,703 | 1,710 | -18 | -1.0 | 171,900 |
| 8/30 | 1,743 | 1,748 | 1,718 | 1,728 | -17 | -1.0 | 135,000 |
| 8/29 | 1,724 | 1,765 | 1,724 | 1,745 | -3 | -0.2 | 118,300 |
| 8/28 | 1,751 | 1,770 | 1,719 | 1,748 | -5 | -0.3 | 203,500 |
| 8/27 | 1,742 | 1,780 | 1,737 | 1,753 | -6 | -0.3 | 223,800 |
| 8/26 | 1,660 | 1,759 | 1,660 | 1,759 | +100 | +6.0 | 376,500 |
▶︎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
