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
2,027.1
円
(14:03)
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 |
---|---|
2,550 (23/06/28) | 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) |
---|---|---|---|---|---|---|---|
6/26 | 2,080 | 2,119 | 2,011 | 2,027 | -74 | -3.5 | 2,407,700 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
8/6 | 2,395 | 2,421 | 2,275 | 2,294 | -98 | -4.1 | 594,700 |
7/30 | 2,487 | 2,501 | 2,354 | 2,392 | -36 | -1.5 | 1,326,200 |
7/21 | 2,431 | 2,474 | 2,373 | 2,428 | 0 | 0.0 | 531,900 |
7/16 | 2,451 | 2,563 | 2,401 | 2,428 | +6 | +0.3 | 1,023,600 |
7/9 | 2,364 | 2,488 | 2,358 | 2,422 | +64 | +2.7 | 979,400 |
7/2 | 2,323 | 2,383 | 2,302 | 2,358 | +29 | +1.3 | 923,800 |
6/25 | 2,515 | 2,599 | 2,255 | 2,329 | -217 | -8.5 | 2,534,600 |
6/18 | 2,531 | 2,617 | 2,462 | 2,546 | +28 | +1.1 | 1,010,800 |
6/11 | 2,372 | 2,608 | 2,371 | 2,518 | +178 | +7.6 | 1,019,100 |
6/4 | 2,428 | 2,462 | 2,300 | 2,340 | -89 | -3.7 | 699,900 |
5/28 | 2,440 | 2,498 | 2,353 | 2,429 | -25 | -1.0 | 1,016,200 |
5/21 | 2,304 | 2,459 | 2,207 | 2,454 | +176 | +7.7 | 999,600 |
5/14 | 2,394 | 2,403 | 2,202 | 2,278 | -142 | -5.9 | 1,184,400 |
5/7 | 2,495 | 2,544 | 2,420 | 2,420 | -80 | -3.2 | 483,000 |
4/30 | 2,438 | 2,607 | 2,423 | 2,500 | +62 | +2.5 | 955,100 |
4/23 | 2,524 | 2,580 | 2,402 | 2,438 | -72 | -2.9 | 1,307,600 |
4/16 | 2,473 | 2,658 | 2,454 | 2,510 | +36 | +1.5 | 1,657,500 |
4/9 | 2,378 | 2,477 | 2,342 | 2,474 | +114 | +4.8 | 1,204,300 |
4/2 | 2,293 | 2,374 | 2,188 | 2,360 | +65 | +2.8 | 1,369,900 |
3/26 | 2,478 | 2,493 | 2,190 | 2,295 | -156 | -6.4 | 1,732,900 |
3/19 | 2,343 | 2,515 | 2,303 | 2,451 | +92 | +3.9 | 1,812,100 |
3/12 | 2,264 | 2,359 | 2,118 | 2,359 | +114 | +5.1 | 1,646,300 |
3/5 | 2,386 | 2,464 | 2,156 | 2,245 | -92 | -3.9 | 2,055,200 |
2/26 | 2,537 | 2,556 | 2,290 | 2,337 | -182 | -7.2 | 2,076,700 |
2/19 | 2,639 | 2,818 | 2,506 | 2,519 | -235 | -8.5 | 2,850,500 |
2/12 | 2,768 | 2,866 | 2,731 | 2,754 | +5 | +0.2 | 1,863,700 |
2/5 | 2,614 | 2,810 | 2,547 | 2,749 | +122 | +4.6 | 1,869,000 |
1/29 | 2,760 | 2,774 | 2,623 | 2,627 | -132 | -4.8 | 2,053,900 |
1/22 | 2,545 | 2,832 | 2,529 | 2,759 | +187 | +7.3 | 3,265,700 |
1/15 | 2,688 | 2,688 | 2,523 | 2,572 | -119 | -4.4 | 1,728,400 |
▶︎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