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
2,020
円
(22:52)
株価は15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) | 1,298 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,383 (24/02/13) | 1,298 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,101 | 2,110 | 2,000 | 2,028 | -35 | -1.7 | 1,218,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 6/12 | 2,939 | 3,330 | 2,728 | 3,180 | +267 | +9.2 | 3,787,100 |
| 6/5 | 2,807 | 3,120 | 2,805 | 2,913 | +139 | +5.0 | 3,639,700 |
| 5/29 | 2,464 | 2,800 | 2,427 | 2,774 | +358 | +14.8 | 2,804,700 |
| 5/22 | 2,234 | 2,530 | 2,176 | 2,416 | +190 | +8.5 | 2,460,000 |
| 5/15 | 2,230 | 2,327 | 2,149 | 2,226 | +16 | +0.7 | 2,005,400 |
| 5/8 | 2,105 | 2,256 | 2,088 | 2,210 | +164 | +8.0 | 1,116,300 |
| 5/1 | 2,068 | 2,168 | 2,016 | 2,046 | -14 | -0.7 | 1,272,500 |
| 4/24 | 2,156 | 2,234 | 2,019 | 2,060 | -96 | -4.5 | 2,435,700 |
▶︎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
