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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,567 | 1,609 | 1,517 | 1,571 | -21 | -1.3 | 2,344,400 |
| 4/12 | 1,586 | 1,663 | 1,571 | 1,592 | +18 | +1.1 | 2,090,800 |
| 4/5 | 1,769 | 1,771 | 1,562 | 1,574 | -195 | -11.0 | 4,059,800 |
| 3/29 | 1,809 | 1,817 | 1,730 | 1,769 | -70 | -3.8 | 3,557,300 |
| 3/22 | 1,837 | 1,882 | 1,788 | 1,839 | +40 | +2.2 | 3,459,500 |
| 3/15 | 1,883 | 2,030 | 1,751 | 1,799 | -124 | -6.5 | 16,991,700 |
| 3/8 | 1,826 | 1,968 | 1,721 | 1,923 | +99 | +5.4 | 11,256,100 |
| 3/1 | 2,009 | 2,044 | 1,800 | 1,824 | -180 | -9.0 | 5,554,300 |
| 2/22 | 2,065 | 2,084 | 1,966 | 2,004 | -64 | -3.1 | 2,043,200 |
| 2/16 | 2,340 | 2,383 | 1,953 | 2,068 | -244 | -10.6 | 5,061,800 |
| 2/9 | 2,238 | 2,333 | 2,183 | 2,312 | +76 | +3.4 | 2,597,500 |
| 2/2 | 2,148 | 2,256 | 2,132 | 2,236 | +98 | +4.6 | 2,770,900 |
| 1/26 | 2,088 | 2,224 | 2,069 | 2,138 | +71 | +3.4 | 2,042,800 |
| 1/19 | 2,170 | 2,179 | 2,042 | 2,067 | -93 | -4.3 | 2,065,300 |
| 1/12 | 2,162 | 2,177 | 2,106 | 2,160 | +17 | +0.8 | 1,783,600 |
| 1/5 | 2,147 | 2,240 | 2,118 | 2,143 | -37 | -1.7 | 1,505,600 |
| 12/29 | 2,016 | 2,244 | 1,983 | 2,180 | +244 | +12.6 | 6,416,200 |
| 12/22 | 2,118 | 2,198 | 1,905 | 1,936 | -191 | -9.0 | 4,532,400 |
| 12/15 | 2,039 | 2,129 | 2,001 | 2,127 | +108 | +5.4 | 1,966,000 |
| 12/8 | 2,083 | 2,180 | 1,983 | 2,019 | -55 | -2.7 | 2,953,300 |
| 12/1 | 2,130 | 2,260 | 2,049 | 2,074 | -51 | -2.4 | 4,586,300 |
| 11/24 | 2,121 | 2,196 | 2,069 | 2,125 | +4 | +0.2 | 3,837,000 |
| 11/17 | 2,064 | 2,121 | 1,863 | 2,121 | +74 | +3.6 | 5,255,600 |
| 11/10 | 2,000 | 2,085 | 1,955 | 2,047 | +104 | +5.4 | 2,715,200 |
| 11/2 | 1,786 | 1,943 | 1,761 | 1,943 | +168 | +9.5 | 1,971,800 |
| 10/27 | 1,670 | 1,789 | 1,636 | 1,775 | +74 | +4.4 | 2,683,400 |
| 10/20 | 1,791 | 1,845 | 1,674 | 1,701 | -114 | -6.3 | 2,121,700 |
| 10/13 | 1,939 | 1,968 | 1,812 | 1,815 | -97 | -5.1 | 1,523,800 |
| 10/6 | 2,047 | 2,052 | 1,805 | 1,912 | -116 | -5.7 | 2,918,800 |
| 9/29 | 1,988 | 2,080 | 1,900 | 2,028 | +60 | +3.1 | 2,352,000 |
▶︎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
