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
1,960.5
円
(10:49)
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) |
|---|---|---|---|---|---|---|---|
| 7/3 | 1,994 | 1,994 | 1,921 | 1,960 | -39 | -2.0 | 1,088,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 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 |
| 9/20 | 1,022 | 1,080 | 1,017 | 1,048 | +26 | +2.5 | 789,600 |
| 9/13 | 1,041 | 1,048 | 972 | 1,022 | -25 | -2.4 | 1,908,100 |
| 9/6 | 1,115 | 1,115 | 1,036 | 1,047 | -72 | -6.4 | 1,128,800 |
| 8/30 | 1,080 | 1,149 | 1,076 | 1,119 | -3 | -0.3 | 1,313,100 |
| 8/23 | 1,142 | 1,160 | 1,073 | 1,122 | -28 | -2.4 | 2,045,300 |
| 8/16 | 1,313 | 1,327 | 1,070 | 1,150 | -162 | -12.4 | 2,328,000 |
| 8/9 | 1,318 | 1,330 | 1,223 | 1,312 | -9 | -0.7 | 1,473,600 |
| 8/2 | 1,277 | 1,347 | 1,264 | 1,321 | +33 | +2.6 | 1,799,900 |
| 7/26 | 1,338 | 1,412 | 1,256 | 1,288 | -67 | -4.9 | 2,721,700 |
| 7/19 | 1,360 | 1,393 | 1,296 | 1,355 | -9 | -0.7 | 1,370,300 |
| 7/12 | 1,407 | 1,428 | 1,334 | 1,364 | -44 | -3.1 | 1,797,000 |
| 7/5 | 1,218 | 1,440 | 1,178 | 1,408 | +190 | +15.6 | 3,138,300 |
| 6/28 | 1,381 | 1,425 | 1,197 | 1,218 | -165 | -11.9 | 2,824,300 |
| 6/21 | 1,285 | 1,391 | 1,281 | 1,383 | +86 | +6.6 | 1,450,600 |
| 6/14 | 1,290 | 1,358 | 1,237 | 1,297 | +23 | +1.8 | 1,788,500 |
| 6/7 | 1,126 | 1,291 | 1,047 | 1,274 | +91 | +7.7 | 2,214,200 |
| 5/31 | 1,177 | 1,213 | 1,143 | 1,183 | 0 | 0.0 | 1,649,700 |
| 5/24 | 1,190 | 1,197 | 1,158 | 1,183 | +1 | +0.1 | 963,800 |
| 5/17 | 1,039 | 1,198 | 994 | 1,182 | +156 | +15.2 | 2,122,500 |
| 5/10 | 1,043 | 1,086 | 960 | 1,026 | -28 | -2.7 | 1,208,800 |
| 4/26 | 1,014 | 1,074 | 1,003 | 1,054 | +43 | +4.3 | 1,115,200 |
▶︎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