3123 サイボー(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-175025075025041,400504
2024-05-1651651650050211,000502
2024-05-155205305185188,800518
2024-05-1452753051852012,400520
2024-05-1352452651752613,700526
2024-05-105255255225221,800522
2024-05-09524524524524100524
2024-05-085235285185232,200523
2024-05-075285285225221,100522
2024-05-025155275155223,300522
2024-05-015235255205211,200521
2024-04-305305315205268,600526
2024-04-265215225195202,100520
2024-04-25518520518520300520
2024-04-245215215155192,700519
2024-04-235185205185192,400519
2024-04-225195205115201,300520
2024-04-195245245115194,100519
2024-04-185235265235261,300526
2024-04-175235235195211,100521
2024-04-165305305265261,000526
2024-04-15527533527530700530
2024-04-12527529527529900529
2024-04-115275275195243,300524
2024-04-10523527523527900527
2024-04-095235235195222,200522
2024-04-085205275205251,400525
2024-04-055275275195191,400519
2024-04-045265305265301,200530
2024-04-035265315265271,100527
2024-04-02528529528529700529
2024-04-015325365285292,700529
2024-03-295315325295297,200529
2024-03-285275295185295,800529
2024-03-275335365295305,900530
2024-03-265345365315322,800532
2024-03-255315365305344,700534
2024-03-225335415295304,200530
2024-03-2153053352052810,600528
2024-03-195235365235303,800530
2024-03-185295355205255,200525
2024-03-15526526526526100526
2024-03-14525528525526600526
2024-03-135285285235251,800525
2024-03-125285285195253,800525
2024-03-1152855052852810,600528
2024-03-085255305255285,200528
2024-03-07525528525527700527
2024-03-065275285205285,400528
2024-03-055255255225255,200525
2024-03-045255265225247,400524
2024-03-015275275255252,000525
2024-02-295235235215234,200523
2024-02-28520523520523900523
2024-02-275235235185192,200519
2024-02-265185205185201,800520
2024-02-225185225175172,700517
2024-02-215175185165183,300518
2024-02-205185195165173,300517
2024-02-195185195125179,000517
2024-02-165165205155167,000516
2024-02-155205205165163,400516
2024-02-145195195155166,400516
2024-02-135185225155171,800517
2024-02-0951251451151413,400514
2024-02-0852553051851911,000519
2024-02-075265275195252,100525
2024-02-065255295125267,000526
2024-02-055305305165239,400523
2024-02-025225305225288,500528
2024-02-015175305135229,700522
2024-01-31522522519519400519
2024-01-30520520519519600519
2024-01-295185195165191,300519
2024-01-26514519514518700518
2024-01-255145155125141,200514
2024-01-2451551551151210,100512
2024-01-235155155125126,700512
2024-01-225185185115162,800516
2024-01-195225225105158,200515
2024-01-185125255105177,200517
2024-01-175145145065087,100508
2024-01-165155165105111,500511
2024-01-155135185105132,400513
2024-01-125225225125122,700512
2024-01-115165165125121,600512
2024-01-105155155065112,500511
2024-01-095155225115118,200511
2024-01-0551952151151818,700518
2024-01-045065155045141,600514

分割・併合履歴 : なし