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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,668 | 1,671 | 1,648 | 1,659 | -12 | -0.7 | 203,800 |
| 8/22 | 1,630 | 1,671 | 1,629 | 1,671 | +44 | +2.7 | 178,100 |
| 8/21 | 1,630 | 1,672 | 1,623 | 1,627 | -35 | -2.1 | 177,700 |
| 8/20 | 1,602 | 1,677 | 1,602 | 1,662 | +84 | +5.3 | 359,400 |
| 8/19 | 1,640 | 1,651 | 1,571 | 1,578 | -73 | -4.4 | 370,500 |
| 8/16 | 1,629 | 1,651 | 1,602 | 1,651 | +52 | +3.3 | 280,800 |
| 8/15 | 1,535 | 1,603 | 1,521 | 1,599 | +60 | +3.9 | 532,400 |
| 8/14 | 1,495 | 1,597 | 1,461 | 1,539 | -76 | -4.7 | 1,389,300 |
| 8/13 | 1,564 | 1,619 | 1,551 | 1,615 | +91 | +6.0 | 603,300 |
| 8/9 | 1,547 | 1,563 | 1,490 | 1,524 | -7 | -0.5 | 465,000 |
| 8/8 | 1,520 | 1,559 | 1,486 | 1,531 | -6 | -0.4 | 416,300 |
| 8/7 | 1,490 | 1,589 | 1,471 | 1,537 | +25 | +1.7 | 1,165,800 |
| 8/6 | 1,443 | 1,532 | 1,428 | 1,512 | +189 | +14.3 | 1,008,100 |
| 8/5 | 1,476 | 1,524 | 1,298 | 1,323 | -267 | -16.8 | 1,279,500 |
| 8/2 | 1,651 | 1,664 | 1,590 | 1,590 | -129 | -7.5 | 696,600 |
| 8/1 | 1,800 | 1,802 | 1,701 | 1,719 | -80 | -4.5 | 478,700 |
| 7/31 | 1,795 | 1,806 | 1,765 | 1,799 | -4 | -0.2 | 203,100 |
| 7/30 | 1,806 | 1,815 | 1,779 | 1,803 | -11 | -0.6 | 244,200 |
| 7/29 | 1,796 | 1,819 | 1,784 | 1,814 | +47 | +2.7 | 225,200 |
| 7/26 | 1,776 | 1,813 | 1,767 | 1,767 | +3 | +0.2 | 213,900 |
| 7/25 | 1,793 | 1,799 | 1,762 | 1,764 | -35 | -2.0 | 343,200 |
| 7/24 | 1,850 | 1,867 | 1,799 | 1,799 | -61 | -3.3 | 313,200 |
| 7/23 | 1,875 | 1,903 | 1,855 | 1,860 | +2 | +0.1 | 266,500 |
| 7/22 | 1,888 | 1,899 | 1,839 | 1,858 | -32 | -1.7 | 268,100 |
| 7/19 | 1,896 | 1,913 | 1,878 | 1,890 | -11 | -0.6 | 182,800 |
| 7/18 | 1,925 | 1,948 | 1,901 | 1,901 | -50 | -2.6 | 272,700 |
| 7/17 | 1,969 | 1,980 | 1,930 | 1,951 | +7 | +0.4 | 249,300 |
| 7/16 | 1,953 | 1,975 | 1,941 | 1,944 | -1 | -0.1 | 460,600 |
| 7/12 | 1,869 | 1,964 | 1,864 | 1,945 | +101 | +5.5 | 622,500 |
| 7/11 | 1,871 | 1,871 | 1,822 | 1,844 | -11 | -0.6 | 245,400 |
▶︎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
