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 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 2,174 | 2,222 | 1,994 | 2,066 | -106 | -4.9 | 1,748,900 |
| 11/8 | 2,077 | 2,175 | 2,050 | 2,172 | +122 | +6.0 | 1,011,800 |
| 11/1 | 1,972 | 2,120 | 1,969 | 2,050 | +67 | +3.4 | 1,414,500 |
| 10/25 | 2,107 | 2,156 | 1,963 | 1,983 | -119 | -5.7 | 1,500,200 |
| 10/18 | 2,129 | 2,140 | 2,060 | 2,102 | -3 | -0.1 | 992,900 |
| 10/11 | 2,026 | 2,140 | 2,023 | 2,105 | +90 | +4.5 | 1,916,500 |
| 10/4 | 1,950 | 2,022 | 1,938 | 2,015 | +34 | +1.7 | 1,744,100 |
| 9/27 | 1,783 | 2,009 | 1,751 | 1,981 | +202 | +11.4 | 2,884,100 |
| 9/20 | 1,687 | 1,800 | 1,656 | 1,779 | +99 | +5.9 | 939,400 |
| 9/13 | 1,556 | 1,690 | 1,549 | 1,680 | +64 | +4.0 | 1,161,700 |
| 9/6 | 1,754 | 1,758 | 1,604 | 1,616 | -112 | -6.5 | 1,199,600 |
| 8/30 | 1,660 | 1,780 | 1,660 | 1,728 | +69 | +4.2 | 1,057,100 |
| 8/23 | 1,640 | 1,677 | 1,571 | 1,659 | +8 | +0.5 | 1,289,500 |
| 8/16 | 1,564 | 1,651 | 1,461 | 1,651 | +127 | +8.3 | 2,805,800 |
| 8/9 | 1,476 | 1,589 | 1,298 | 1,524 | -66 | -4.2 | 4,334,700 |
| 8/2 | 1,796 | 1,819 | 1,590 | 1,590 | -177 | -10.0 | 1,847,800 |
| 7/26 | 1,888 | 1,903 | 1,762 | 1,767 | -123 | -6.5 | 1,404,900 |
| 7/19 | 1,953 | 1,980 | 1,878 | 1,890 | -55 | -2.8 | 1,165,400 |
| 7/12 | 1,926 | 1,964 | 1,822 | 1,945 | +34 | +1.8 | 1,858,200 |
| 7/5 | 1,994 | 1,994 | 1,910 | 1,911 | -88 | -4.4 | 1,847,500 |
| 6/28 | 2,080 | 2,119 | 1,995 | 1,999 | -102 | -4.9 | 3,534,300 |
| 6/21 | 1,850 | 2,132 | 1,764 | 2,101 | +233 | +12.5 | 6,660,500 |
| 6/14 | 1,812 | 1,913 | 1,752 | 1,868 | +26 | +1.4 | 2,067,900 |
| 6/7 | 1,722 | 1,873 | 1,721 | 1,842 | +120 | +7.0 | 3,628,800 |
| 5/31 | 1,565 | 1,764 | 1,490 | 1,722 | +148 | +9.4 | 4,489,400 |
| 5/24 | 1,586 | 1,676 | 1,567 | 1,574 | +2 | +0.1 | 1,377,700 |
| 5/17 | 1,605 | 1,656 | 1,545 | 1,572 | -41 | -2.5 | 2,087,100 |
| 5/10 | 1,580 | 1,659 | 1,571 | 1,613 | +59 | +3.8 | 1,320,700 |
| 5/2 | 1,630 | 1,639 | 1,549 | 1,554 | -55 | -3.4 | 1,137,200 |
| 4/26 | 1,577 | 1,655 | 1,555 | 1,609 | +38 | +2.4 | 1,827,000 |
▶︎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
