！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
1,556.7
円
取引時間外
(22:22)
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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,611 | 1,621 | 1,549 | 1,554 | -57 | -3.5 | 1,236,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,442 | 2,747 | 2,285 | 2,701 | +267 | +11.0 | 3,254,700 |
| 21/09 | 2,548 | 2,624 | 2,342 | 2,434 | -88 | -3.5 | 3,461,200 |
| 21/08 | 2,395 | 2,541 | 2,077 | 2,522 | +130 | +5.4 | 3,870,100 |
| 21/07 | 2,348 | 2,563 | 2,302 | 2,392 | +33 | +1.4 | 4,168,500 |
| 21/06 | 2,440 | 2,617 | 2,255 | 2,359 | -73 | -3.0 | 5,733,200 |
| 21/05 | 2,495 | 2,544 | 2,202 | 2,432 | -68 | -2.7 | 3,830,800 |
| 21/04 | 2,277 | 2,658 | 2,263 | 2,500 | +268 | +12.0 | 5,592,300 |
| 21/03 | 2,386 | 2,515 | 2,118 | 2,232 | -105 | -4.5 | 8,148,600 |
| 21/02 | 2,614 | 2,866 | 2,290 | 2,337 | -290 | -11.0 | 8,659,900 |
| 21/01 | 2,592 | 2,832 | 2,523 | 2,627 | +48 | +1.9 | 10,980,400 |
| 20/12 | 2,884 | 2,926 | 2,488 | 2,579 | -291 | -10.1 | 11,432,600 |
| 20/11 | 3,010 | 3,265 | 2,650 | 2,870 | -150 | -5.0 | 16,383,800 |
| 20/10 | 3,355 | 3,620 | 2,968 | 3,020 | -290 | -8.8 | 18,842,700 |
| 20/09 | 3,120 | 3,800 | 2,954 | 3,310 | +185 | +5.9 | 16,767,800 |
| 20/08 | 3,065 | 3,380 | 2,904 | 3,125 | +20 | +0.6 | 14,023,300 |
| 20/07 | 3,400 | 3,640 | 3,050 | 3,105 | -250 | -7.5 | 11,820,600 |
| 20/06 | 2,807 | 3,525 | 2,728 | 3,355 | +581 | +20.9 | 15,552,300 |
| 20/05 | 2,083 | 2,800 | 2,032 | 2,774 | +680 | +32.5 | 8,611,600 |
| 20/04 | 1,867 | 2,234 | 1,703 | 2,094 | +187 | +9.8 | 12,547,700 |
| 20/03 | 1,779 | 1,999 | 1,177 | 1,907 | +88 | +4.8 | 15,067,000 |
| 20/02 | 1,914 | 2,375 | 1,805 | 1,819 | -116 | -6.0 | 16,703,400 |
| 20/01 | 1,454 | 1,981 | 1,433 | 1,935 | +451 | +30.4 | 10,114,900 |
| 19/12 | 1,225 | 1,528 | 1,174 | 1,484 | +255 | +20.8 | 9,167,200 |
| 19/11 | 1,098 | 1,295 | 1,034 | 1,229 | +115 | +10.3 | 5,837,300 |
| 19/10 | 1,012 | 1,140 | 999 | 1,114 | +100 | +9.9 | 4,811,900 |
| 19/09 | 1,115 | 1,130 | 972 | 1,014 | -105 | -9.4 | 5,748,100 |
| 19/08 | 1,281 | 1,334 | 1,070 | 1,119 | -177 | -13.7 | 7,755,300 |
| 19/07 | 1,218 | 1,440 | 1,178 | 1,296 | +78 | +6.4 | 10,231,900 |
| 19/06 | 1,126 | 1,425 | 1,047 | 1,218 | +35 | +3.0 | 8,277,600 |
| 19/05 | 1,043 | 1,213 | 960 | 1,183 | +129 | +12.2 | 5,944,800 |
▶︎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