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
2022-06-27430430430430400430
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