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) |
|---|---|---|---|---|---|---|---|
| 7/10 | 1,900 | 1,908 | 1,839 | 1,855 | -45 | -2.4 | 334,700 |
| 7/9 | 1,898 | 1,924 | 1,882 | 1,900 | +10 | +0.5 | 255,700 |
| 7/8 | 1,926 | 1,936 | 1,869 | 1,890 | -21 | -1.1 | 399,900 |
| 7/5 | 1,925 | 1,946 | 1,910 | 1,911 | -12 | -0.6 | 237,700 |
| 7/4 | 1,968 | 1,974 | 1,915 | 1,923 | -16 | -0.8 | 337,600 |
| 7/3 | 1,928 | 1,991 | 1,926 | 1,939 | +2 | +0.1 | 414,100 |
| 7/2 | 1,937 | 1,955 | 1,921 | 1,937 | +11 | +0.6 | 307,500 |
| 7/1 | 1,994 | 1,994 | 1,924 | 1,926 | -73 | -3.7 | 550,600 |
| 6/28 | 2,049 | 2,068 | 1,995 | 1,999 | -55 | -2.7 | 479,100 |
| 6/27 | 2,035 | 2,083 | 2,034 | 2,054 | +32 | +1.6 | 548,900 |
| 6/26 | 2,050 | 2,057 | 2,011 | 2,022 | -18 | -0.9 | 481,300 |
| 6/25 | 2,067 | 2,083 | 2,017 | 2,040 | -29 | -1.4 | 688,200 |
| 6/24 | 2,080 | 2,119 | 2,057 | 2,069 | -32 | -1.5 | 1,336,800 |
| 6/21 | 2,010 | 2,132 | 1,996 | 2,101 | +306 | +17.1 | 5,542,700 |
| 6/20 | 1,770 | 1,801 | 1,766 | 1,795 | +27 | +1.5 | 203,700 |
| 6/19 | 1,782 | 1,793 | 1,764 | 1,768 | -24 | -1.3 | 258,800 |
| 6/18 | 1,830 | 1,842 | 1,782 | 1,792 | -36 | -2.0 | 341,600 |
| 6/17 | 1,850 | 1,850 | 1,811 | 1,828 | -40 | -2.1 | 313,700 |
| 6/14 | 1,854 | 1,889 | 1,846 | 1,868 | +21 | +1.1 | 318,700 |
| 6/13 | 1,875 | 1,906 | 1,847 | 1,847 | -16 | -0.9 | 421,800 |
| 6/12 | 1,865 | 1,913 | 1,845 | 1,863 | +18 | +1.0 | 573,500 |
| 6/11 | 1,850 | 1,865 | 1,826 | 1,845 | +1 | +0.1 | 356,600 |
| 6/10 | 1,812 | 1,846 | 1,752 | 1,844 | +2 | +0.1 | 397,300 |
| 6/7 | 1,808 | 1,855 | 1,803 | 1,842 | +22 | +1.2 | 309,700 |
| 6/6 | 1,837 | 1,854 | 1,800 | 1,820 | +9 | +0.5 | 473,000 |
| 6/5 | 1,841 | 1,873 | 1,809 | 1,811 | -33 | -1.8 | 771,100 |
| 6/4 | 1,738 | 1,857 | 1,732 | 1,844 | +114 | +6.6 | 1,286,200 |
| 6/3 | 1,722 | 1,770 | 1,721 | 1,730 | +8 | +0.5 | 788,800 |
| 5/31 | 1,714 | 1,764 | 1,689 | 1,722 | +196 | +12.8 | 3,326,300 |
| 5/30 | 1,496 | 1,533 | 1,490 | 1,526 | -1 | -0.1 | 338,000 |
▶︎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
