！決算発表予定日 2024/05/14
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
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,911 (23/05/15) | 1,517 (24/04/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,383 (24/02/13) | 1,517 (24/04/17) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,769 | 1,771 | 1,517 | 1,582 | -187 | -10.6 | 9,387,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 1,832 | 2,030 | 1,721 | 1,769 | -80 | -4.3 | 36,053,400 |
| 24/02 | 2,185 | 2,383 | 1,843 | 1,849 | -385 | -17.2 | 15,457,400 |
| 24/01 | 2,147 | 2,256 | 2,042 | 2,234 | +54 | +2.5 | 9,178,800 |
| 23/12 | 2,094 | 2,244 | 1,905 | 2,180 | +98 | +4.7 | 16,321,300 |
| 23/11 | 1,895 | 2,260 | 1,838 | 2,082 | +214 | +11.5 | 16,859,400 |
| 23/10 | 2,047 | 2,052 | 1,636 | 1,868 | -160 | -7.9 | 10,300,800 |
| 23/09 | 2,160 | 2,196 | 1,900 | 2,028 | -141 | -6.5 | 6,783,900 |
| 23/08 | 2,231 | 2,278 | 1,970 | 2,169 | -58 | -2.6 | 11,768,600 |
| 23/07 | 2,355 | 2,367 | 2,008 | 2,227 | -115 | -4.9 | 16,700,400 |
| 23/06 | 2,432 | 2,737 | 2,285 | 2,342 | -85 | -3.5 | 17,208,100 |
| 23/05 | 2,730 | 2,911 | 2,370 | 2,427 | -274 | -10.1 | 15,908,900 |
| 23/04 | 2,950 | 3,015 | 2,558 | 2,701 | -235 | -8.0 | 13,301,100 |
| 23/03 | 2,669 | 3,270 | 2,602 | 2,936 | +265 | +9.9 | 37,260,600 |
| 23/02 | 2,615 | 2,899 | 2,468 | 2,671 | +57 | +2.2 | 15,762,000 |
| 23/01 | 2,434 | 2,656 | 2,188 | 2,614 | +190 | +7.8 | 15,697,300 |
| 22/12 | 2,300 | 2,800 | 2,163 | 2,424 | +205 | +9.2 | 36,502,500 |
| 22/11 | 1,900 | 2,435 | 1,870 | 2,219 | +315 | +16.5 | 14,756,400 |
| 22/10 | 1,481 | 1,938 | 1,423 | 1,904 | +404 | +26.9 | 6,786,800 |
| 22/09 | 1,360 | 1,526 | 1,294 | 1,500 | +139 | +10.2 | 5,546,800 |
| 22/08 | 1,142 | 1,422 | 1,117 | 1,361 | +220 | +19.3 | 6,630,600 |
| 22/07 | 930 | 1,169 | 902 | 1,141 | +203 | +21.6 | 5,888,000 |
| 22/06 | 1,033 | 1,088 | 819 | 938 | -110 | -10.5 | 6,735,600 |
| 22/05 | 1,282 | 1,344 | 946 | 1,048 | -255 | -19.6 | 6,291,500 |
| 22/04 | 1,390 | 1,519 | 1,234 | 1,303 | -92 | -6.6 | 3,546,600 |
| 22/03 | 1,398 | 1,476 | 1,115 | 1,395 | +24 | +1.8 | 5,369,100 |
| 22/02 | 1,466 | 1,550 | 1,236 | 1,371 | -35 | -2.5 | 5,178,800 |
| 22/01 | 1,830 | 1,856 | 1,284 | 1,406 | -425 | -23.2 | 5,511,600 |
| 21/12 | 2,159 | 2,178 | 1,815 | 1,831 | -332 | -15.4 | 4,963,700 |
| 21/11 | 2,769 | 2,794 | 2,163 | 2,163 | -538 | -19.9 | 4,893,400 |
| 21/10 | 2,442 | 2,747 | 2,285 | 2,701 | +267 | +11.0 | 3,254,700 |
▶︎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