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
1,929.4
円
(13:05)
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) |
|---|---|---|---|---|---|---|---|
| 7/1 | 1,994 | 1,994 | 1,926 | 1,929 | -70 | -3.5 | 375,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/17 | 1,867 | 2,214 | 1,861 | 2,156 | +305 | +16.5 | 3,960,400 |
| 4/10 | 1,755 | 1,900 | 1,703 | 1,851 | +91 | +5.2 | 2,735,400 |
| 4/3 | 1,640 | 1,964 | 1,612 | 1,760 | +179 | +11.3 | 4,746,800 |
| 3/27 | 1,323 | 1,640 | 1,300 | 1,581 | +236 | +17.6 | 3,340,800 |
| 3/19 | 1,310 | 1,510 | 1,239 | 1,345 | +77 | +6.1 | 3,363,900 |
| 3/13 | 1,700 | 1,718 | 1,177 | 1,268 | -495 | -28.1 | 3,520,400 |
| 3/6 | 1,779 | 1,999 | 1,752 | 1,763 | -56 | -3.1 | 2,464,000 |
| 2/28 | 2,000 | 2,176 | 1,805 | 1,819 | -287 | -13.6 | 3,808,200 |
| 2/21 | 2,219 | 2,375 | 2,095 | 2,106 | -47 | -2.2 | 5,629,900 |
| 2/14 | 2,061 | 2,162 | 1,975 | 2,153 | +64 | +3.1 | 3,037,300 |
| 2/7 | 1,914 | 2,190 | 1,906 | 2,089 | +154 | +8.0 | 4,228,000 |
| 1/31 | 1,784 | 1,981 | 1,781 | 1,935 | +97 | +5.3 | 2,684,800 |
| 1/24 | 1,794 | 1,878 | 1,738 | 1,838 | +55 | +3.1 | 2,287,900 |
| 1/17 | 1,649 | 1,794 | 1,637 | 1,783 | +169 | +10.5 | 2,549,600 |
| 1/10 | 1,454 | 1,623 | 1,433 | 1,614 | +130 | +8.8 | 2,592,600 |
| 12/30 | 1,480 | 1,528 | 1,466 | 1,484 | +10 | +0.7 | 765,400 |
| 12/27 | 1,221 | 1,495 | 1,197 | 1,474 | +253 | +20.7 | 4,871,800 |
| 12/20 | 1,188 | 1,256 | 1,185 | 1,221 | +29 | +2.4 | 873,200 |
| 12/13 | 1,250 | 1,256 | 1,183 | 1,192 | -41 | -3.3 | 969,400 |
| 12/6 | 1,225 | 1,254 | 1,174 | 1,233 | +4 | +0.3 | 1,687,400 |
| 11/29 | 1,124 | 1,295 | 1,099 | 1,229 | +115 | +10.3 | 2,490,700 |
▶︎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