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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,066 | 2,104 | 2,022 | 2,063 | -3 | -0.2 | 1,077,800 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 11/15 | 2,066 | -4.9 | 2,117 | 1,748,900 | 119,900 | 1,447,600 | 12.07 |
| 11/8 | 2,172 | +6.0 | 2,107 | 1,011,800 | 140,600 | 1,442,100 | 10.26 |
| 11/1 | 2,050 | +3.4 | 2,062 | 1,414,500 | 129,500 | 1,529,800 | 11.81 |
| 10/25 | 1,983 | -5.7 | 2,045 | 1,500,200 | 143,300 | 1,597,300 | 11.15 |
| 10/18 | 2,102 | -0.1 | 2,098 | 992,900 | 143,000 | 1,681,500 | 11.76 |
| 10/11 | 2,105 | +4.5 | 2,082 | 1,916,500 | 153,800 | 1,704,800 | 11.08 |
| 10/4 | 2,015 | +1.7 | 1,978 | 1,744,100 | 144,800 | 1,482,100 | 10.24 |
| 9/27 | 1,981 | +11.4 | 1,907 | 2,884,100 | 133,700 | 1,525,400 | 11.41 |
| 9/20 | 1,779 | +5.9 | 1,737 | 939,400 | 111,000 | 1,628,200 | 14.67 |
| 9/13 | 1,680 | +4.0 | 1,613 | 1,161,700 | 91,600 | 1,639,400 | 17.90 |
| 9/6 | 1,616 | -6.5 | 1,673 | 1,199,600 | 70,300 | 1,665,400 | 23.69 |
| 8/30 | 1,728 | +4.2 | 1,740 | 1,057,100 | 89,200 | 1,861,700 | 20.87 |
| 8/23 | 1,659 | +0.5 | 1,636 | 1,289,500 | 70,500 | 1,919,800 | 27.23 |
| 8/16 | 1,651 | +8.3 | 1,572 | 2,805,800 | 75,900 | 1,949,700 | 25.69 |
| 8/9 | 1,524 | -4.2 | 1,491 | 4,334,700 | 27,300 | 1,839,900 | 67.40 |
| 8/2 | 1,590 | -10.0 | 1,713 | 1,847,800 | 78,200 | 2,221,000 | 28.40 |
| 7/26 | 1,767 | -6.5 | 1,822 | 1,404,900 | 107,100 | 2,355,000 | 21.99 |
| 7/19 | 1,890 | -2.8 | 1,937 | 1,165,400 | 161,200 | 2,380,500 | 14.77 |
| 7/12 | 1,945 | +1.8 | 1,892 | 1,858,200 | 178,000 | 2,432,300 | 13.66 |
| 7/5 | 1,911 | -4.4 | 1,941 | 1,847,500 | 165,700 | 2,520,700 | 15.21 |
| 6/28 | 1,999 | -4.9 | 2,055 | 3,534,300 | 270,500 | 2,478,000 | 9.16 |
| 6/21 | 2,101 | +12.5 | 2,035 | 6,660,500 | 427,600 | 2,671,400 | 6.25 |
| 6/14 | 1,868 | +1.4 | 1,857 | 2,067,900 | 255,000 | 2,967,600 | 11.64 |
| 6/7 | 1,842 | +7.0 | 1,808 | 3,628,800 | 277,200 | 3,066,500 | 11.06 |
| 5/31 | 1,722 | +9.4 | 1,675 | 4,489,400 | 266,100 | 3,041,000 | 11.43 |
| 5/24 | 1,574 | +0.1 | 1,616 | 1,377,700 | 129,000 | 3,020,200 | 23.41 |
| 5/17 | 1,572 | -2.5 | 1,593 | 2,087,100 | 112,600 | 3,047,500 | 27.06 |
| 5/10 | 1,613 | +3.8 | 1,625 | 1,320,700 | 153,300 | 3,023,600 | 19.72 |
| 5/2 | 1,554 | -3.4 | 1,595 | 1,137,200 | 159,900 | 2,996,500 | 18.74 |
| 4/26 | 1,609 | +2.4 | 1,600 | 1,827,000 | 161,000 | 2,964,500 | 18.41 |
▶︎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
