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 |
|---|---|
| 2,737 (23/06/21) | 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) |
|---|---|---|---|---|---|---|---|
| 5/24 | 1,586 | 1,676 | 1,567 | 1,574 | +2 | +0.1 | 1,655,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/12 | 1,235 | 1,235 | 1,145 | 1,204 | -29 | -2.4 | 781,800 |
| 8/5 | 1,142 | 1,248 | 1,117 | 1,233 | +92 | +8.1 | 1,139,100 |
| 7/29 | 1,164 | 1,168 | 1,111 | 1,141 | -23 | -2.0 | 1,489,200 |
| 7/22 | 1,110 | 1,169 | 1,059 | 1,164 | +61 | +5.5 | 932,400 |
| 7/15 | 1,113 | 1,120 | 1,026 | 1,103 | +5 | +0.5 | 1,240,400 |
| 7/8 | 930 | 1,108 | 917 | 1,098 | +183 | +20.0 | 2,010,100 |
| 7/1 | 902 | 968 | 896 | 915 | +24 | +2.7 | 1,450,600 |
| 6/24 | 902 | 917 | 819 | 891 | -2 | -0.2 | 2,426,100 |
| 6/17 | 985 | 1,000 | 882 | 893 | -143 | -13.8 | 1,670,100 |
| 6/10 | 1,029 | 1,077 | 1,018 | 1,036 | -21 | -2.0 | 751,800 |
| 6/3 | 989 | 1,088 | 985 | 1,057 | +82 | +8.4 | 1,394,800 |
| 5/27 | 1,115 | 1,115 | 946 | 975 | -131 | -11.8 | 2,688,100 |
| 5/20 | 1,298 | 1,344 | 1,091 | 1,106 | -152 | -12.1 | 1,299,600 |
| 5/13 | 1,238 | 1,267 | 1,168 | 1,258 | -10 | -0.8 | 1,277,700 |
| 5/6 | 1,282 | 1,299 | 1,252 | 1,268 | -35 | -2.7 | 284,200 |
| 4/28 | 1,255 | 1,338 | 1,234 | 1,303 | +46 | +3.7 | 908,500 |
| 4/22 | 1,293 | 1,320 | 1,237 | 1,257 | -46 | -3.5 | 643,300 |
| 4/15 | 1,385 | 1,385 | 1,280 | 1,303 | -104 | -7.4 | 764,600 |
| 4/8 | 1,424 | 1,519 | 1,361 | 1,407 | +1 | +0.1 | 1,060,900 |
| 4/1 | 1,304 | 1,428 | 1,284 | 1,406 | +51 | +3.8 | 1,011,500 |
| 3/25 | 1,314 | 1,379 | 1,267 | 1,355 | +39 | +3.0 | 854,500 |
| 3/18 | 1,196 | 1,321 | 1,115 | 1,316 | +98 | +8.1 | 1,754,000 |
| 3/11 | 1,330 | 1,347 | 1,216 | 1,218 | -151 | -11.0 | 990,900 |
| 3/4 | 1,384 | 1,476 | 1,331 | 1,369 | -17 | -1.2 | 1,159,700 |
| 2/25 | 1,270 | 1,389 | 1,236 | 1,386 | +75 | +5.7 | 1,296,900 |
| 2/18 | 1,465 | 1,468 | 1,251 | 1,311 | -211 | -13.9 | 2,026,500 |
| 2/10 | 1,490 | 1,550 | 1,415 | 1,522 | +44 | +3.0 | 663,800 |
| 2/4 | 1,355 | 1,509 | 1,345 | 1,478 | +129 | +9.6 | 1,270,800 |
▶︎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