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
2,020
円
(22:52)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,094 | 2,222 | 1,994 | 2,028 | -86 | -4.1 | 5,322,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 611 | 616 | 458 | 475 | -127 | -21.1 | 3,950,800 |
| 07/03 | 620 | 690 | 552 | 602 | -14 | -2.3 | 6,746,100 |
| 07/02 | 666 | 730 | 590 | 616 | -36 | -5.5 | 5,015,200 |
| 07/01 | 653 | 774 | 600 | 652 | -1 | -0.2 | 6,928,700 |
| 06/12 | 835 | 857 | 646 | 653 | -190 | -22.5 | 8,897,800 |
| 06/11 | 1,000 | 1,010 | 761 | 843 | -135 | -13.8 | 7,277,500 |
| 06/10 | 924 | 1,060 | 708 | 978 | +49 | +5.3 | 15,465,000 |
| 06/09 | 1,110 | 1,170 | 871 | 929 | -181 | -16.3 | 11,631,400 |
| 06/08 | 1,140 | 1,340 | 1,100 | 1,110 | -40 | -3.5 | 17,572,100 |
| 06/07 | 1,270 | 1,340 | 780 | 1,150 | -120 | -9.5 | 21,693,799 |
| 06/06 | 730 | 1,400 | 592 | 1,270 | +560 | +78.9 | 40,075,001 |
| 06/05 | 1,130 | 1,150 | 700 | 710 | -420 | -37.2 | 10,029,400 |
| 06/04 | 1,420 | 1,510 | 1,050 | 1,130 | -280 | -19.9 | 12,152,900 |
| 06/03 | 1,420 | 1,640 | 1,350 | 1,410 | -90 | -6.0 | 29,949,100 |
| 06/02 | 1,320 | 1,990 | 1,130 | 1,500 | +130 | +9.5 | 62,681,202 |
| 06/01 | 2,300 | 2,860 | 1,350 | 1,370 | -790 | -36.6 | 43,124,800 |
| 05/12 | 1,114 | 2,280 | 1,030 | 2,160 | +1,066 | +97.4 | 35,447,000 |
| 05/11 | 742 | 1,498 | 712 | 1,094 | +370 | +51.1 | 32,240,000 |
| 05/10 | 468 | 732 | 468 | 724 | +256 | +54.7 | 26,195,000 |
| 05/09 | 320 | 544 | 318 | 468 | +146 | +45.3 | 34,002,000 |
| 05/08 | 270 | 338 | 254 | 322 | +48 | +17.5 | 7,815,500 |
| 05/07 | 256 | 276 | 252 | 274 | +18 | +7.0 | 3,832,500 |
| 05/06 | 254 | 284 | 242 | 256 | +8 | +3.2 | 8,496,000 |
| 05/05 | 268 | 298 | 234 | 248 | -18 | -6.8 | 6,135,500 |
| 05/04 | 282 | 330 | 252 | 266 | -16 | -5.7 | 8,863,000 |
| 05/03 | 280 | 294 | 276 | 282 | +2 | +0.7 | 3,283,000 |
| 05/02 | 248 | 308 | 246 | 280 | +32 | +12.9 | 6,857,000 |
| 05/01 | 230 | 268 | 226 | 248 | +18 | +7.8 | 5,028,000 |
| 04/12 | 240 | 314 | 210 | 230 | -10 | -4.2 | 5,964,500 |
| 04/11 | 240 | 268 | 222 | 240 | -4 | -1.6 | 877,500 |
▶︎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
