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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 11/22 | 1,075 | 1,125 | 1,068 | 1,114 | +46 | +4.3 | 945,500 |
| 11/15 | 1,122 | 1,133 | 1,034 | 1,068 | -54 | -4.8 | 1,307,900 |
| 11/8 | 1,122 | 1,151 | 1,095 | 1,122 | +7 | +0.6 | 885,800 |
| 11/1 | 1,105 | 1,140 | 1,072 | 1,115 | +10 | +0.9 | 1,454,200 |
| 10/25 | 1,025 | 1,124 | 1,023 | 1,105 | +81 | +7.9 | 1,148,900 |
| 10/18 | 1,038 | 1,042 | 1,002 | 1,024 | +12 | +1.2 | 830,700 |
| 10/11 | 1,029 | 1,051 | 1,006 | 1,012 | -4 | -0.4 | 865,700 |
| 10/4 | 1,027 | 1,063 | 999 | 1,016 | -18 | -1.7 | 1,026,600 |
| 9/27 | 1,050 | 1,130 | 1,022 | 1,034 | -14 | -1.3 | 1,614,800 |
▶︎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
