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
2021-04-20475475470470600470
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