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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,101 | 2,110 | 2,000 | 2,028 | -35 | -1.7 | 1,218,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,022 | 1,080 | 1,017 | 1,048 | +26 | +2.5 | 789,600 |
| 9/13 | 1,041 | 1,048 | 972 | 1,022 | -25 | -2.4 | 1,908,100 |
| 9/6 | 1,115 | 1,115 | 1,036 | 1,047 | -72 | -6.4 | 1,128,800 |
| 8/30 | 1,080 | 1,149 | 1,076 | 1,119 | -3 | -0.3 | 1,313,100 |
| 8/23 | 1,142 | 1,160 | 1,073 | 1,122 | -28 | -2.4 | 2,045,300 |
| 8/16 | 1,313 | 1,327 | 1,070 | 1,150 | -162 | -12.4 | 2,328,000 |
| 8/9 | 1,318 | 1,330 | 1,223 | 1,312 | -9 | -0.7 | 1,473,600 |
| 8/2 | 1,277 | 1,347 | 1,264 | 1,321 | +33 | +2.6 | 1,799,900 |
| 7/26 | 1,338 | 1,412 | 1,256 | 1,288 | -67 | -4.9 | 2,721,700 |
| 7/19 | 1,360 | 1,393 | 1,296 | 1,355 | -9 | -0.7 | 1,370,300 |
| 7/12 | 1,407 | 1,428 | 1,334 | 1,364 | -44 | -3.1 | 1,797,000 |
| 7/5 | 1,218 | 1,440 | 1,178 | 1,408 | +190 | +15.6 | 3,138,300 |
| 6/28 | 1,381 | 1,425 | 1,197 | 1,218 | -165 | -11.9 | 2,824,300 |
| 6/21 | 1,285 | 1,391 | 1,281 | 1,383 | +86 | +6.6 | 1,450,600 |
| 6/14 | 1,290 | 1,358 | 1,237 | 1,297 | +23 | +1.8 | 1,788,500 |
| 6/7 | 1,126 | 1,291 | 1,047 | 1,274 | +91 | +7.7 | 2,214,200 |
| 5/31 | 1,177 | 1,213 | 1,143 | 1,183 | 0 | 0.0 | 1,649,700 |
| 5/24 | 1,190 | 1,197 | 1,158 | 1,183 | +1 | +0.1 | 963,800 |
| 5/17 | 1,039 | 1,198 | 994 | 1,182 | +156 | +15.2 | 2,122,500 |
| 5/10 | 1,043 | 1,086 | 960 | 1,026 | -28 | -2.7 | 1,208,800 |
| 4/26 | 1,014 | 1,074 | 1,003 | 1,054 | +43 | +4.3 | 1,115,200 |
| 4/19 | 1,015 | 1,055 | 1,008 | 1,011 | +2 | +0.2 | 1,249,100 |
| 4/12 | 958 | 1,020 | 952 | 1,009 | +45 | +4.7 | 1,446,700 |
| 4/5 | 989 | 989 | 860 | 964 | +20 | +2.1 | 2,351,100 |
| 3/29 | 780 | 952 | 772 | 944 | +141 | +17.6 | 2,891,900 |
| 3/22 | 723 | 803 | 720 | 803 | +89 | +12.5 | 1,190,900 |
| 3/15 | 697 | 744 | 692 | 714 | +16 | +2.3 | 681,800 |
| 3/8 | 741 | 761 | 696 | 698 | -35 | -4.8 | 1,345,600 |
| 3/1 | 638 | 733 | 629 | 733 | ー | ー | 2,251,600 |
▶︎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
