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 |
|---|---|---|---|---|---|---|---|
| 2/24 | 2,573 | -1.2 | 2,575 | 3,368,800 | 971,500 | 505,000 | 0.52 |
| 2/17 | 2,603 | -3.2 | 2,694 | 6,639,100 | 1,030,900 | 479,700 | 0.47 |
| 2/10 | 2,690 | +0.4 | 2,684 | 2,661,100 | 1,157,800 | 636,500 | 0.55 |
| 2/3 | 2,680 | +5.2 | 2,653 | 2,760,900 | 1,138,300 | 624,300 | 0.55 |
| 1/27 | 2,547 | +4.8 | 2,560 | 3,775,700 | 988,800 | 658,100 | 0.67 |
| 1/20 | 2,430 | +5.8 | 2,340 | 4,169,200 | 896,600 | 772,100 | 0.86 |
| 1/13 | 2,296 | +3.1 | 2,349 | 2,846,800 | 844,100 | 817,500 | 0.97 |
| 1/6 | 2,227 | -8.1 | 2,301 | 3,842,700 | 792,700 | 808,900 | 1.02 |
| 12/30 | 2,424 | +8.1 | 2,390 | 10,658,900 | 836,200 | 798,000 | 0.95 |
| 12/23 | 2,243 | -18.9 | 2,396 | 15,707,400 | 816,100 | 851,600 | 1.04 |
| 12/16 | 2,766 | +16.1 | 2,622 | 6,754,500 | 1,020,000 | 1,062,800 | 1.04 |
| 12/9 | 2,383 | +1.7 | 2,334 | 2,135,600 | 538,400 | 1,069,000 | 1.99 |
| 12/2 | 2,344 | +3.3 | 2,256 | 2,990,600 | 533,800 | 1,111,600 | 2.08 |
| 11/25 | 2,270 | +7.8 | 2,207 | 3,321,500 | 554,600 | 1,141,200 | 2.06 |
| 11/18 | 2,106 | -1.7 | 2,189 | 6,889,200 | 490,400 | 1,182,900 | 2.41 |
| 11/11 | 2,142 | +11.3 | 2,035 | 1,708,600 | 395,500 | 1,122,100 | 2.84 |
| 11/4 | 1,924 | +1.9 | 1,919 | 1,423,900 | 384,300 | 1,109,900 | 2.89 |
| 10/28 | 1,889 | +12.5 | 1,850 | 2,804,100 | 376,600 | 1,082,800 | 2.88 |
| 10/21 | 1,679 | +7.1 | 1,643 | 1,351,200 | 304,500 | 1,176,900 | 3.87 |
| 10/14 | 1,568 | -1.8 | 1,577 | 878,700 | 281,500 | 1,479,400 | 5.26 |
| 10/7 | 1,596 | +6.4 | 1,551 | 1,421,500 | 298,700 | 1,468,300 | 4.92 |
| 9/30 | 1,500 | +9.7 | 1,436 | 1,505,000 | 316,800 | 1,414,000 | 4.46 |
| 9/22 | 1,367 | -6.0 | 1,367 | 1,019,700 | 317,200 | 1,308,600 | 4.13 |
| 9/16 | 1,454 | -0.9 | 1,463 | 1,032,600 | 330,900 | 1,311,000 | 3.96 |
| 9/9 | 1,467 | +11.1 | 1,411 | 1,360,700 | 348,600 | 1,242,800 | 3.57 |
| 9/2 | 1,321 | -4.7 | 1,352 | 1,464,200 | 334,600 | 1,051,300 | 3.14 |
| 8/26 | 1,386 | +9.4 | 1,339 | 1,713,000 | 369,100 | 967,800 | 2.62 |
| 8/19 | 1,267 | +5.2 | 1,258 | 2,161,300 | 333,700 | 993,700 | 2.98 |
| 8/12 | 1,204 | -2.4 | 1,189 | 781,800 | 318,000 | 556,800 | 1.75 |
| 8/5 | 1,233 | +8.1 | 1,200 | 1,139,100 | 311,000 | 586,100 | 1.88 |
▶︎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
