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
2,058.6
円
(14:34)
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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,101 | 2,110 | 2,051 | 2,062 | -1 | -0.1 | 196,400 |
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 |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,048 | +2.5 | 1,049 | 789,600 | 64,900 | 788,500 | 12.15 |
| 9/13 | 1,022 | -2.4 | 1,017 | 1,908,100 | 75,400 | 785,700 | 10.42 |
| 9/6 | 1,047 | -6.4 | 1,071 | 1,128,800 | 91,700 | 736,100 | 8.03 |
| 8/30 | 1,119 | -0.3 | 1,113 | 1,313,100 | 88,500 | 725,600 | 8.20 |
| 8/23 | 1,122 | -2.4 | 1,121 | 2,045,300 | 55,200 | 656,500 | 11.89 |
| 8/16 | 1,150 | -12.4 | 1,174 | 2,328,000 | 65,700 | 676,400 | 10.30 |
| 8/9 | 1,312 | -0.7 | 1,287 | 1,473,600 | 70,500 | 711,000 | 10.09 |
| 8/2 | 1,321 | +2.6 | 1,302 | 1,799,900 | 72,600 | 746,500 | 10.28 |
| 7/26 | 1,288 | -4.9 | 1,325 | 2,721,700 | 69,900 | 829,000 | 11.86 |
| 7/19 | 1,355 | -0.7 | 1,343 | 1,370,300 | 56,300 | 740,500 | 13.15 |
| 7/12 | 1,364 | -3.1 | 1,385 | 1,797,000 | 59,600 | 751,400 | 12.61 |
| 7/5 | 1,408 | +15.6 | 1,327 | 3,138,300 | 46,500 | 758,700 | 16.32 |
| 6/28 | 1,218 | -11.9 | 1,310 | 2,824,300 | 46,500 | 766,000 | 16.47 |
| 6/21 | 1,383 | +6.6 | 1,335 | 1,450,600 | 47,200 | 669,400 | 14.18 |
| 6/14 | 1,297 | +1.8 | 1,296 | 1,788,500 | 47,400 | 634,900 | 13.39 |
| 6/7 | 1,274 | +7.7 | 1,179 | 2,214,200 | 47,500 | 705,000 | 14.84 |
| 5/31 | 1,183 | 0.0 | 1,185 | 1,649,700 | 36,300 | 577,300 | 15.90 |
| 5/24 | 1,183 | +0.1 | 1,175 | 963,800 | 29,700 | 535,200 | 18.02 |
| 5/17 | 1,182 | +15.2 | 1,113 | 2,122,500 | 30,000 | 554,700 | 18.49 |
| 5/10 | 1,026 | -2.7 | 1,030 | 1,208,800 | 27,500 | 538,900 | 19.60 |
| 4/26 | 1,054 | +4.3 | 1,041 | 1,115,200 | 28,100 | 652,100 | 23.21 |
| 4/19 | 1,011 | +0.2 | 1,027 | 1,249,100 | 27,000 | 682,500 | 25.28 |
| 4/12 | 1,009 | +4.7 | 990 | 1,446,700 | 26,300 | 679,300 | 25.83 |
| 4/5 | 964 | +2.1 | 944 | 2,351,100 | 22,400 | 596,400 | 26.63 |
| 3/29 | 944 | +17.6 | 883 | 2,891,900 | 16,600 | 611,500 | 36.84 |
| 3/22 | 803 | +12.5 | 768 | 1,190,900 | 4,500 | 744,800 | 165.51 |
| 3/15 | 714 | +2.3 | 719 | 681,800 | 3,600 | 716,600 | 199.06 |
| 3/8 | 698 | -4.8 | 733 | 1,345,600 | 3,700 | 668,400 | 180.65 |
| 3/1 | 733 | +15.4 | 692 | 2,251,600 | 7,400 | 626,200 | 84.62 |
| 2/22 | 635 | ー | 635 | 905,900 | 17,000 | 748,100 | 44.01 |
▶︎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
