3123 サイボー(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-22456459456459200459
2021-10-21---463-463
2021-10-20460463460463500463
2021-10-19460460458458500458
2021-10-18458458458458200458
2021-10-154504564504565,600456
2021-10-144474504474501,100450
2021-10-13---453-453
2021-10-12453453453453100453
2021-10-11456456456456300456
2021-10-084524524504502,800450
2021-10-07---450-450
2021-10-064504504504501,300450
2021-10-054504514494492,100449
2021-10-0445845844845011,500450
2021-10-014584584574572,300457
2021-09-304594644574603,700460
2021-09-294604604594601,000460
2021-09-28462466462466400466
2021-09-274654664654651,300465
2021-09-244654704614634,500463
2021-09-224634664634642,200464
2021-09-214684684634664,200466
2021-09-17463468463468400468
2021-09-16465465462462900462
2021-09-15470470468469800469
2021-09-144634684634681,500468
2021-09-13466467462467800467
2021-09-104694714684711,200471
2021-09-09470470464465400465
2021-09-084634704634701,200470
2021-09-07463463462462300462
2021-09-064624624624621,100462
2021-09-03463463463463800463
2021-09-024624634614631,000463
2021-09-01---469-469
2021-08-314594694594693,600469
2021-08-304584634584632,700463
2021-08-27---465-465
2021-08-26---465-465
2021-08-25---465-465
2021-08-24465465465465300465
2021-08-23460460460460100460
2021-08-20460460460460100460
2021-08-19---460-460
2021-08-184644664604601,800460
2021-08-17462462462462100462
2021-08-16460460460460100460
2021-08-13464464464464500464
2021-08-124644644604631,500463
2021-08-114604674564635,500463
2021-08-104644694634683,800468
2021-08-06460460458458500458
2021-08-05459460459460200460
2021-08-04---465-465
2021-08-03---465-465
2021-08-02459465458465800465
2021-07-3046146145846112,700461
2021-07-29465467464467700467
2021-07-284654704654701,000470
2021-07-27460462460462700462
2021-07-264664684664681,800468
2021-07-2145946245946013,600460
2021-07-204584584564561,300456
2021-07-194654654604603,700460
2021-07-164654654654652,500465
2021-07-154654654654651,500465
2021-07-144654654644652,300465
2021-07-134654654654652,500465
2021-07-124624674584653,900465
2021-07-094614654584581,100458
2021-07-08461461461461100461
2021-07-074624624584603,400460
2021-07-0646246646046610,600466
2021-07-05---470-470
2021-07-02470470470470200470
2021-07-01466466466466100466
2021-06-30470470467467400467
2021-06-29467467467467200467
2021-06-28468468465467300467
2021-06-254694744624674,700467
2021-06-244674704664694,300469
2021-06-234714714554674,100467
2021-06-224694704684701,100470
2021-06-214614614584583,600458
2021-06-184714714704702,100470
2021-06-17---473-473
2021-06-16470473470473200473
2021-06-154694774694731,300473
2021-06-144724724694691,300469
2021-06-11473473469472500472
2021-06-104694734694731,100473
2021-06-09471471468468800468
2021-06-084654704654701,000470
2021-06-07468472467469700469
2021-06-04468468468468200468
2021-06-03467467467467200467
2021-06-024664734664731,300473
2021-06-014644664624661,900466
2021-05-31473473465472500472
2021-05-28474474473473200473
2021-05-274734744684741,200474
2021-05-26459473459473800473
2021-05-25466466460465700465
2021-05-24465465458458400458
2021-05-214564714554712,900471
2021-05-20457457457457100457
2021-05-194584584554551,600455
2021-05-184574604564582,000458
2021-05-174634634584581,200458
2021-05-1448448945246012,100460
2021-05-134724774714714,900471
2021-05-1247549547047116,700471
2021-05-114784804744752,500475
2021-05-10478478474476500476
2021-05-074684794684751,300475
2021-05-06462470462470700470
2021-04-304654664624623,700462
2021-04-28466466466466400466
2021-04-274644664634663,100466
2021-04-26468470468470800470
2021-04-23460470460463800463
2021-04-224634674604603,100460
2021-04-214714714594623,500462
2021-04-20475475470470600470
2021-04-194734824734752,500475
2021-04-164734734694691,000469
2021-04-154714734714731,900473
2021-04-144784784704701,500470
2021-04-134694784694783,400478
2021-04-124754784594685,800468
2021-04-09470470468468700468
2021-04-084704714654651,900465
2021-04-0748048045846713,900467
2021-04-064784864754752,600475
2021-04-054734764734741,200474
2021-04-024764774714715,900471
2021-04-014854864734778,900477
2021-03-314804914754916,600491
2021-03-304724794724721,300472
2021-03-2947649147547910,400479
2021-03-26472476472476300476
2021-03-254704754704721,000472
2021-03-244724724694701,600470
2021-03-234804804724722,500472
2021-03-224734764704763,800476
2021-03-194654744654732,200473
2021-03-18471471465465500465
2021-03-174654694644692,400469
2021-03-164694694654653,200465
2021-03-154624694564694,000469
2021-03-124604624604623,500462
2021-03-11461461461461100461
2021-03-10460460460460500460
2021-03-094594624594622,000462
2021-03-084574594574592,100459
2021-03-05452452452452400452
2021-03-04455456452456800456
2021-03-03---459-459
2021-03-02460460459459300459
2021-03-014614614554601,200460
2021-02-264554634554611,300461
2021-02-25459459459459300459
2021-02-244624644564601,100460
2021-02-224664664624642,500464
2021-02-194574664554664,100466
2021-02-18459466459459900459
2021-02-17461463458460400460
2021-02-164564664564663,200466
2021-02-15455456451456900456
2021-02-124604604554555,400455
2021-02-104594604584601,500460
2021-02-094614684584595,000459
2021-02-084594604554592,400459
2021-02-054554584554581,800458
2021-02-044514524504521,800452
2021-02-034504614504502,300450
2021-02-024474474424426,100442
2021-02-014454554444451,900445
2021-01-294464464454452,200445
2021-01-284514514444443,600444
2021-01-27450451450451600451
2021-01-264504704494492,800449
2021-01-254444444444441,400444
2021-01-22444444443443200443
2021-01-21446446441441800441
2021-01-204444444444441,000444
2021-01-194454504434431,200443
2021-01-184404404374392,100439
2021-01-15447447444444400444
2021-01-14448448446446500446
2021-01-13444449444449400449
2021-01-12444445444445300445
2021-01-08449449444444500444
2021-01-074394494394491,200449
2021-01-064434444384381,500438
2021-01-05440440436436300436
2021-01-044354444354371,100437

分割・併合履歴 : なし