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
1,815
円
取引時間外
(23:14)
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) | 1,490 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,383 (24/02/13) | 1,490 (24/05/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,854 | 1,889 | 1,846 | 1,868 | +21 | +1.1 | 318,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/28 | 1,450 | 1,494 | 1,284 | 1,349 | -126 | -8.5 | 1,845,900 |
| 1/21 | 1,487 | 1,552 | 1,436 | 1,475 | -22 | -1.5 | 1,091,400 |
| 1/14 | 1,590 | 1,664 | 1,481 | 1,497 | -122 | -7.5 | 1,034,100 |
| 1/7 | 1,830 | 1,856 | 1,580 | 1,619 | -212 | -11.6 | 1,228,800 |
| 12/30 | 1,893 | 1,893 | 1,818 | 1,831 | -68 | -3.6 | 786,800 |
| 12/24 | 1,860 | 1,987 | 1,815 | 1,899 | +15 | +0.8 | 1,239,800 |
| 12/17 | 2,070 | 2,086 | 1,876 | 1,884 | -185 | -8.9 | 1,199,400 |
| 12/10 | 2,095 | 2,178 | 2,042 | 2,069 | -61 | -2.9 | 1,001,400 |
| 12/3 | 2,331 | 2,375 | 2,059 | 2,130 | -274 | -11.4 | 1,641,400 |
| 11/26 | 2,315 | 2,425 | 2,292 | 2,404 | +61 | +2.6 | 1,267,100 |
| 11/19 | 2,721 | 2,732 | 2,264 | 2,343 | -346 | -12.9 | 1,245,700 |
| 11/12 | 2,780 | 2,780 | 2,586 | 2,689 | -105 | -3.8 | 791,200 |
| 11/5 | 2,769 | 2,794 | 2,671 | 2,794 | +93 | +3.4 | 684,300 |
| 10/29 | 2,502 | 2,747 | 2,494 | 2,701 | +175 | +6.9 | 1,060,300 |
| 10/22 | 2,445 | 2,565 | 2,427 | 2,526 | +106 | +4.4 | 614,800 |
| 10/15 | 2,400 | 2,428 | 2,285 | 2,420 | +14 | +0.6 | 516,700 |
| 10/8 | 2,463 | 2,492 | 2,323 | 2,406 | -35 | -1.4 | 920,100 |
| 10/1 | 2,550 | 2,560 | 2,342 | 2,441 | -112 | -4.4 | 816,500 |
| 9/24 | 2,525 | 2,570 | 2,484 | 2,553 | -46 | -1.8 | 490,900 |
| 9/17 | 2,513 | 2,599 | 2,488 | 2,599 | +49 | +1.9 | 846,300 |
| 9/10 | 2,508 | 2,624 | 2,476 | 2,550 | +69 | +2.8 | 1,028,000 |
| 9/3 | 2,410 | 2,549 | 2,402 | 2,481 | +83 | +3.5 | 883,800 |
| 8/27 | 2,275 | 2,426 | 2,275 | 2,398 | +145 | +6.4 | 896,400 |
| 8/20 | 2,162 | 2,282 | 2,077 | 2,253 | +63 | +2.9 | 1,026,100 |
| 8/13 | 2,283 | 2,388 | 2,180 | 2,190 | -104 | -4.5 | 891,400 |
| 8/6 | 2,395 | 2,421 | 2,275 | 2,294 | -98 | -4.1 | 594,700 |
▶︎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