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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,561 | 1,568 | 1,527 | 1,527 | -45 | -2.9 | 281,600 |
| 5/28 | 1,558 | 1,584 | 1,557 | 1,572 | +28 | +1.8 | 208,500 |
| 5/27 | 1,565 | 1,569 | 1,526 | 1,544 | -30 | -1.9 | 335,000 |
| 5/24 | 1,578 | 1,600 | 1,567 | 1,574 | -23 | -1.4 | 278,100 |
| 5/23 | 1,619 | 1,623 | 1,582 | 1,597 | -9 | -0.6 | 233,800 |
| 5/22 | 1,623 | 1,649 | 1,605 | 1,606 | -27 | -1.7 | 245,100 |
| 5/21 | 1,647 | 1,676 | 1,631 | 1,633 | -7 | -0.4 | 306,600 |
| 5/20 | 1,586 | 1,640 | 1,583 | 1,640 | +68 | +4.3 | 314,100 |
| 5/17 | 1,556 | 1,585 | 1,546 | 1,572 | +15 | +1.0 | 297,600 |
| 5/16 | 1,617 | 1,619 | 1,545 | 1,557 | -42 | -2.6 | 468,200 |
| 5/15 | 1,567 | 1,620 | 1,546 | 1,599 | -48 | -2.9 | 677,800 |
| 5/14 | 1,635 | 1,656 | 1,624 | 1,647 | +30 | +1.9 | 445,100 |
| 5/13 | 1,605 | 1,621 | 1,595 | 1,617 | +4 | +0.3 | 198,400 |
| 5/10 | 1,621 | 1,631 | 1,603 | 1,613 | +1 | +0.1 | 201,800 |
| 5/9 | 1,619 | 1,639 | 1,605 | 1,612 | -13 | -0.8 | 266,300 |
| 5/8 | 1,628 | 1,659 | 1,624 | 1,625 | -10 | -0.6 | 368,600 |
| 5/7 | 1,580 | 1,644 | 1,571 | 1,635 | +81 | +5.2 | 484,000 |
| 5/2 | 1,607 | 1,616 | 1,549 | 1,554 | -53 | -3.3 | 464,800 |
| 5/1 | 1,611 | 1,621 | 1,583 | 1,607 | -4 | -0.3 | 307,000 |
| 4/30 | 1,630 | 1,639 | 1,603 | 1,611 | +2 | +0.1 | 365,400 |
| 4/26 | 1,574 | 1,611 | 1,562 | 1,609 | 0 | 0.0 | 340,000 |
| 4/25 | 1,627 | 1,655 | 1,605 | 1,609 | -14 | -0.9 | 500,500 |
| 4/24 | 1,622 | 1,638 | 1,599 | 1,623 | +41 | +2.6 | 355,700 |
| 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 |
▶︎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
