！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
ー
円
(ー)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,577 | 1,655 | 1,555 | 1,609 | +38 | +2.4 | 2,167,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 2,060 | 2,077 | 1,902 | 1,968 | -97 | -4.7 | 1,614,500 |
| 9/15 | 2,091 | 2,129 | 2,031 | 2,065 | -43 | -2.0 | 1,181,900 |
| 9/8 | 2,180 | 2,196 | 2,101 | 2,108 | -56 | -2.6 | 1,360,500 |
| 9/1 | 2,065 | 2,197 | 2,054 | 2,164 | +92 | +4.4 | 1,968,900 |
| 8/25 | 1,980 | 2,128 | 1,980 | 2,072 | +76 | +3.8 | 2,212,500 |
| 8/18 | 2,059 | 2,209 | 1,970 | 1,996 | -73 | -3.5 | 3,892,800 |
| 8/10 | 2,062 | 2,114 | 2,043 | 2,069 | -21 | -1.0 | 1,700,800 |
| 8/4 | 2,174 | 2,278 | 2,080 | 2,090 | -55 | -2.6 | 2,990,400 |
| 7/28 | 2,173 | 2,306 | 2,008 | 2,145 | -34 | -1.6 | 7,217,000 |
| 7/21 | 2,265 | 2,272 | 2,133 | 2,179 | -79 | -3.5 | 2,035,400 |
| 7/14 | 2,213 | 2,292 | 2,154 | 2,258 | +22 | +1.0 | 3,023,900 |
| 7/7 | 2,355 | 2,367 | 2,149 | 2,236 | -106 | -4.5 | 3,702,300 |
| 6/30 | 2,569 | 2,578 | 2,285 | 2,342 | -229 | -8.9 | 4,659,900 |
| 6/23 | 2,558 | 2,737 | 2,495 | 2,571 | +23 | +0.9 | 5,207,000 |
| 6/16 | 2,424 | 2,552 | 2,358 | 2,548 | +145 | +6.0 | 3,193,700 |
| 6/9 | 2,499 | 2,539 | 2,342 | 2,403 | -98 | -3.9 | 3,041,100 |
| 6/2 | 2,474 | 2,554 | 2,370 | 2,501 | +50 | +2.0 | 3,636,700 |
| 5/26 | 2,695 | 2,760 | 2,423 | 2,451 | -271 | -10.0 | 3,596,900 |
| 5/19 | 2,801 | 2,911 | 2,491 | 2,722 | +28 | +1.0 | 6,541,200 |
| 5/12 | 2,737 | 2,752 | 2,616 | 2,694 | -26 | -1.0 | 2,224,600 |
| 5/2 | 2,730 | 2,744 | 2,634 | 2,720 | +19 | +0.7 | 1,015,900 |
| 4/28 | 2,764 | 2,798 | 2,558 | 2,701 | -20 | -0.7 | 3,269,600 |
| 4/21 | 2,716 | 2,839 | 2,688 | 2,721 | -27 | -1.0 | 2,689,700 |
| 4/14 | 2,720 | 2,815 | 2,635 | 2,748 | +69 | +2.6 | 3,201,000 |
| 4/7 | 2,950 | 3,015 | 2,663 | 2,679 | -257 | -8.8 | 4,140,800 |
| 3/31 | 3,045 | 3,080 | 2,906 | 2,936 | -149 | -4.8 | 3,638,300 |
| 3/24 | 3,220 | 3,270 | 3,020 | 3,085 | -155 | -4.8 | 2,210,800 |
| 3/17 | 3,020 | 3,240 | 2,921 | 3,240 | +140 | +4.5 | 4,284,700 |
| 3/10 | 3,065 | 3,260 | 2,970 | 3,100 | +65 | +2.1 | 11,356,300 |
| 3/3 | 2,523 | 3,100 | 2,494 | 3,035 | +462 | +18.0 | 17,165,500 |
▶︎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