！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
1,617
円
(21:12)
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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,580 | 1,659 | 1,571 | 1,613 | +59 | +3.8 | 1,522,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/24 | 2,603 | 2,680 | 2,468 | 2,573 | -30 | -1.2 | 3,368,800 |
| 2/17 | 2,540 | 2,899 | 2,492 | 2,603 | -87 | -3.2 | 6,639,100 |
| 2/10 | 2,640 | 2,775 | 2,584 | 2,690 | +10 | +0.4 | 2,661,100 |
| 2/3 | 2,551 | 2,750 | 2,535 | 2,680 | +133 | +5.2 | 2,760,900 |
| 1/27 | 2,450 | 2,656 | 2,436 | 2,547 | +117 | +4.8 | 3,775,700 |
| 1/20 | 2,270 | 2,477 | 2,216 | 2,430 | +134 | +5.8 | 4,169,200 |
| 1/13 | 2,251 | 2,425 | 2,222 | 2,296 | +69 | +3.1 | 2,846,800 |
| 1/6 | 2,434 | 2,458 | 2,188 | 2,227 | -197 | -8.1 | 3,842,700 |
| 12/30 | 2,200 | 2,551 | 2,176 | 2,424 | +181 | +8.1 | 10,658,900 |
| 12/23 | 2,738 | 2,790 | 2,163 | 2,243 | -523 | -18.9 | 15,707,400 |
| 12/16 | 2,354 | 2,800 | 2,341 | 2,766 | +383 | +16.1 | 6,754,500 |
| 12/9 | 2,339 | 2,421 | 2,216 | 2,383 | +39 | +1.7 | 2,135,600 |
| 12/2 | 2,260 | 2,383 | 2,135 | 2,344 | +74 | +3.3 | 2,990,600 |
| 11/25 | 2,063 | 2,347 | 2,022 | 2,270 | +164 | +7.8 | 3,321,500 |
| 11/18 | 2,150 | 2,435 | 1,978 | 2,106 | -36 | -1.7 | 6,889,200 |
| 11/11 | 1,909 | 2,149 | 1,870 | 2,142 | +218 | +11.3 | 1,708,600 |
| 11/4 | 1,915 | 1,967 | 1,843 | 1,924 | +35 | +1.9 | 1,423,900 |
| 10/28 | 1,699 | 1,938 | 1,693 | 1,889 | +210 | +12.5 | 2,804,100 |
| 10/21 | 1,551 | 1,696 | 1,508 | 1,679 | +111 | +7.1 | 1,351,200 |
| 10/14 | 1,569 | 1,620 | 1,528 | 1,568 | -28 | -1.8 | 878,700 |
| 10/7 | 1,481 | 1,619 | 1,423 | 1,596 | +96 | +6.4 | 1,421,500 |
| 9/30 | 1,337 | 1,526 | 1,332 | 1,500 | +133 | +9.7 | 1,505,000 |
| 9/22 | 1,460 | 1,470 | 1,314 | 1,367 | -87 | -6.0 | 1,019,700 |
| 9/16 | 1,472 | 1,489 | 1,412 | 1,454 | -13 | -0.9 | 1,032,600 |
| 9/9 | 1,300 | 1,506 | 1,294 | 1,467 | +146 | +11.1 | 1,360,700 |
| 9/2 | 1,326 | 1,390 | 1,307 | 1,321 | -65 | -4.7 | 1,464,200 |
| 8/26 | 1,245 | 1,422 | 1,232 | 1,386 | +119 | +9.4 | 1,713,000 |
| 8/19 | 1,169 | 1,322 | 1,132 | 1,267 | +63 | +5.2 | 2,161,300 |
▶︎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