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
1,990
円
(20:19)
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 |
|---|---|
| 2,383 (24/02/13) | 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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 2,080 | 2,119 | 1,995 | 1,999 | -102 | -4.9 | 4,013,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/8 | 2,592 | 2,754 | 2,549 | 2,691 | +112 | +4.3 | 3,932,400 |
| 12/30 | 2,540 | 2,610 | 2,498 | 2,579 | +27 | +1.1 | 1,429,200 |
| 12/25 | 2,588 | 2,640 | 2,488 | 2,552 | -23 | -0.9 | 2,734,000 |
| 12/18 | 2,655 | 2,669 | 2,527 | 2,575 | -93 | -3.5 | 2,377,800 |
| 12/11 | 2,744 | 2,745 | 2,562 | 2,668 | -102 | -3.7 | 2,533,900 |
| 12/4 | 2,843 | 2,926 | 2,757 | 2,770 | -45 | -1.6 | 3,085,800 |
| 11/27 | 2,805 | 2,847 | 2,744 | 2,815 | -20 | -0.7 | 2,479,400 |
| 11/20 | 2,984 | 2,987 | 2,650 | 2,835 | -135 | -4.6 | 5,413,500 |
| 11/13 | 3,170 | 3,265 | 2,860 | 2,970 | -165 | -5.3 | 4,757,300 |
| 11/6 | 3,010 | 3,230 | 2,946 | 3,135 | +115 | +3.8 | 3,005,500 |
| 10/30 | 3,190 | 3,205 | 2,968 | 3,020 | -120 | -3.8 | 4,220,900 |
| 10/23 | 3,320 | 3,525 | 3,040 | 3,140 | -205 | -6.1 | 4,882,300 |
| 10/16 | 3,350 | 3,620 | 3,270 | 3,345 | +65 | +2.0 | 5,730,500 |
| 10/9 | 3,185 | 3,280 | 3,085 | 3,280 | +105 | +3.3 | 3,194,500 |
| 10/2 | 3,505 | 3,560 | 3,150 | 3,175 | -305 | -8.8 | 3,616,500 |
| 9/25 | 3,330 | 3,800 | 3,320 | 3,480 | +220 | +6.8 | 6,281,200 |
| 9/18 | 3,115 | 3,290 | 3,050 | 3,260 | +215 | +7.1 | 2,767,400 |
| 9/11 | 3,180 | 3,180 | 2,954 | 3,045 | -130 | -4.1 | 2,541,500 |
| 9/4 | 3,080 | 3,365 | 3,075 | 3,175 | +135 | +4.4 | 2,884,000 |
| 8/28 | 3,285 | 3,335 | 2,965 | 3,040 | -215 | -6.6 | 3,263,800 |
| 8/21 | 3,010 | 3,380 | 2,953 | 3,255 | +268 | +9.0 | 4,239,800 |
| 8/14 | 3,020 | 3,230 | 2,904 | 2,987 | -23 | -0.8 | 4,102,800 |
| 8/7 | 3,065 | 3,205 | 2,924 | 3,010 | -95 | -3.1 | 1,908,600 |
| 7/31 | 3,250 | 3,450 | 3,050 | 3,105 | -230 | -6.9 | 2,477,800 |
| 7/22 | 3,220 | 3,430 | 3,160 | 3,335 | +115 | +3.6 | 1,514,200 |
| 7/17 | 3,560 | 3,640 | 3,165 | 3,220 | -270 | -7.7 | 3,268,100 |
| 7/10 | 3,295 | 3,555 | 3,200 | 3,490 | +245 | +7.6 | 2,706,400 |
| 7/3 | 3,420 | 3,500 | 3,165 | 3,245 | -215 | -6.2 | 2,890,200 |
| 6/26 | 3,380 | 3,525 | 3,235 | 3,460 | +95 | +2.8 | 3,050,100 |
| 6/19 | 3,250 | 3,430 | 3,005 | 3,365 | +185 | +5.8 | 4,039,300 |
▶︎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