3123 サイボー(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-02423424423424300424
2022-12-01427427423423800423
2022-11-304244264244261,600426
2022-11-294254264244263,500426
2022-11-284244244234242,000424
2022-11-254224244204244,000424
2022-11-24423425423425400425
2022-11-224224224224221,000422
2022-11-21425425424425700425
2022-11-184224224224221,600422
2022-11-17---421-421
2022-11-16421421421421700421
2022-11-154244244214211,400421
2022-11-144234244234241,100424
2022-11-114284284204213,200421
2022-11-104264264204222,300422
2022-11-094204254204252,700425
2022-11-08424424421421200421
2022-11-07---423-423
2022-11-04---423-423
2022-11-02423423423423100423
2022-11-01422423422423200423
2022-10-31422422422422100422
2022-10-28422422422422100422
2022-10-27424424424424100424
2022-10-264224234224231,500423
2022-10-25425426425426200426
2022-10-24424425424425200425
2022-10-21423423423423200423
2022-10-20424424423423700423
2022-10-194214224214221,700422
2022-10-18---424-424
2022-10-17---424-424
2022-10-14424424424424100424
2022-10-13421421421421700421
2022-10-12425425420420200420
2022-10-11419419419419900419
2022-10-07---418-418
2022-10-06426426418418400418
2022-10-054214254204252,000425
2022-10-04---419-419
2022-10-03---419-419
2022-09-30419419419419800419
2022-09-29---423-423
2022-09-284234234224231,400423
2022-09-27---425-425
2022-09-26425425425425700425
2022-09-22429429429429800429
2022-09-21429429428429500429
2022-09-204224294224291,200429
2022-09-16---427-427
2022-09-15---427-427
2022-09-14427427427427100427
2022-09-134294294294292,300429
2022-09-124284304284294,300429
2022-09-094274294264293,800429
2022-09-08427427426426800426
2022-09-07---427-427
2022-09-06---427-427
2022-09-05423429423427900427
2022-09-02422429422429500429
2022-09-014224234194223,000422
2022-08-31---429-429
2022-08-30---429-429
2022-08-29428429428429500429
2022-08-26430432429429400429
2022-08-25432432430430500430
2022-08-24431431429429300429
2022-08-23432432432432100432
2022-08-22432432432432100432
2022-08-194314314314311,000431
2022-08-18430430430430100430
2022-08-17431433431433700433
2022-08-164314324314322,700432
2022-08-15429432427432700432
2022-08-124344344284282,400428
2022-08-104354354284311,100431
2022-08-094324354324351,900435
2022-08-08429431429431600431
2022-08-054314354314341,500434
2022-08-04428428427427800427
2022-08-034314314214281,500428
2022-08-02431431431431800431
2022-08-01430431430431300431
2022-07-29430430430430400430
2022-07-28---430-430
2022-07-274314314304301,800430
2022-07-26430430429429700429
2022-07-254294304294301,200430
2022-07-22---431-431
2022-07-21430431430431300431
2022-07-20430431429430500430
2022-07-19428428428428500428
2022-07-1542742742742727,300427
2022-07-14428428427427300427
2022-07-13433433432432500432
2022-07-12428428428428100428
2022-07-11430430424424600424
2022-07-084304304244302,100430
2022-07-074284284274281,200428
2022-07-06---428-428
2022-07-05---428-428
2022-07-04429429428428200428
2022-07-01429429428428400428
2022-06-30423424423424300424
2022-06-294294314294301,900430
2022-06-284294304214211,100421
2022-06-27430430430430400430
2022-06-24431431430430200430
2022-06-23425425425425100425
2022-06-22432432428428300428
2022-06-2141944941643214,800432
2022-06-204194204174192,000419
2022-06-174224224184201,400420
2022-06-164264264224232,900423
2022-06-15426426426426600426
2022-06-144234294224291,200429
2022-06-13---430-430
2022-06-10435435430430800430
2022-06-09435435435435100435
2022-06-084284384274302,800430
2022-06-07431431431431200431
2022-06-06---425-425
2022-06-03430430425425800425
2022-06-024304304264301,100430
2022-06-01431431423431400431
2022-05-31---431-431
2022-05-304244334244312,100431
2022-05-27---422-422
2022-05-264214224204221,900422
2022-05-254244244204201,000420
2022-05-24422422422422200422
2022-05-23421425421422800422
2022-05-204254254204201,300420
2022-05-19422424422424300424
2022-05-184244244214211,700421
2022-05-17432433430430600430
2022-05-164224314224311,100431
2022-05-134214284214281,100428
2022-05-12421421421421200421
2022-05-11---421-421
2022-05-10427427421421600421
2022-05-094254254214211,700421
2022-05-064254254254251,600425
2022-05-024244244244242,100424
2022-04-284214274214261,300426
2022-04-27---425-425
2022-04-26432432425425800425
2022-04-25427427427427500427
2022-04-224294294274271,400427
2022-04-21428433427433400433
2022-04-204344344254293,100429
2022-04-19---431-431
2022-04-18---431-431
2022-04-15---431-431
2022-04-14428431428431600431
2022-04-134304304254254,000425
2022-04-124304304304301,000430
2022-04-11430430430430400430
2022-04-08432432431431300431
2022-04-074324324314321,400432
2022-04-06433433432432200432
2022-04-05433433433433200433
2022-04-044304304304301,100430
2022-04-01431431431431800431
2022-03-31433433430430300430
2022-03-30---440-440
2022-03-29436440436440300440
2022-03-28440440440440100440
2022-03-25436436436436500436
2022-03-244364364364361,100436
2022-03-234354364354361,100436
2022-03-224354354324322,700432
2022-03-184354354354351,300435
2022-03-174364364344353,000435
2022-03-16---433-433
2022-03-154304334304333,000433
2022-03-144304304304301,800430
2022-03-11430430429429200429
2022-03-104234304234301,000430
2022-03-09426426422423400423
2022-03-08425426425426200426
2022-03-07433433433433500433
2022-03-044344344324321,500432
2022-03-03---437-437
2022-03-02437437437437100437
2022-03-014344344344341,000434
2022-02-284344354334331,200433
2022-02-25434434434434800434
2022-02-24439439434434400434
2022-02-224374374354363,200436
2022-02-21---439-439
2022-02-18---439-439
2022-02-174364394364391,600439
2022-02-16---442-442
2022-02-15---442-442
2022-02-144424424424422,300442
2022-02-10440442440442200442
2022-02-094404404404402,400440
2022-02-084354364354351,800435
2022-02-074364364354351,100435
2022-02-044354354354351,600435
2022-02-034354354354352,100435
2022-02-024354364354352,300435
2022-02-014354354324352,400435
2022-01-314354364354362,700436
2022-01-28---435-435
2022-01-27---435-435
2022-01-26---435-435
2022-01-254354354354352,100435
2022-01-244354354354353,100435
2022-01-214334354334351,500435
2022-01-20439439439439700439
2022-01-194334404324351,600435
2022-01-18441441441441700441
2022-01-17438438438438500438
2022-01-144414414384381,100438
2022-01-13441441441441100441
2022-01-12440442440442700442
2022-01-11440440438438400438
2022-01-0743643643643611,100436
2022-01-06441441438439700439
2022-01-05448448446446400446
2022-01-044474474464461,200446

分割・併合履歴 : なし