3123 サイボー(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-31 | 428 | 431 | 428 | 431 | 400 | 431 |
2023-03-30 | 430 | 430 | 424 | 428 | 5,600 | 428 |
2023-03-29 | 432 | 439 | 431 | 439 | 1,000 | 439 |
2023-03-28 | 438 | 441 | 438 | 441 | 1,800 | 441 |
2023-03-27 | 439 | 439 | 438 | 438 | 200 | 438 |
2023-03-24 | 438 | 438 | 436 | 436 | 400 | 436 |
2023-03-23 | 434 | 438 | 434 | 438 | 200 | 438 |
2023-03-22 | 433 | 435 | 430 | 433 | 1,300 | 433 |
2023-03-20 | 442 | 442 | 433 | 433 | 900 | 433 |
2023-03-17 | 434 | 434 | 434 | 434 | 200 | 434 |
2023-03-16 | 432 | 435 | 432 | 434 | 600 | 434 |
2023-03-15 | 433 | 440 | 433 | 440 | 2,500 | 440 |
2023-03-14 | 433 | 433 | 429 | 429 | 400 | 429 |
2023-03-13 | 438 | 438 | 431 | 433 | 1,800 | 433 |
2023-03-10 | 436 | 439 | 436 | 439 | 1,700 | 439 |
2023-03-09 | 442 | 443 | 441 | 441 | 2,800 | 441 |
2023-03-08 | 441 | 442 | 441 | 442 | 500 | 442 |
2023-03-07 | 439 | 440 | 439 | 440 | 2,100 | 440 |
2023-03-06 | 436 | 439 | 436 | 439 | 500 | 439 |
2023-03-03 | 438 | 439 | 438 | 439 | 2,900 | 439 |
2023-03-02 | 438 | 438 | 436 | 436 | 300 | 436 |
2023-03-01 | 434 | 435 | 434 | 435 | 400 | 435 |
2023-02-28 | 438 | 438 | 434 | 434 | 2,500 | 434 |
2023-02-27 | 438 | 438 | 435 | 438 | 1,600 | 438 |
2023-02-24 | 432 | 439 | 432 | 439 | 1,300 | 439 |
2023-02-22 | 431 | 431 | 431 | 431 | 900 | 431 |
2023-02-21 | 432 | 432 | 431 | 431 | 1,100 | 431 |
2023-02-20 | 431 | 433 | 431 | 432 | 1,800 | 432 |
2023-02-17 | 431 | 431 | 430 | 430 | 200 | 430 |
2023-02-16 | 431 | 431 | 431 | 431 | 100 | 431 |
2023-02-15 | 430 | 430 | 430 | 430 | 300 | 430 |
2023-02-14 | 429 | 429 | 429 | 429 | 1,400 | 429 |
2023-02-13 | 428 | 429 | 428 | 429 | 200 | 429 |
2023-02-10 | 428 | 430 | 428 | 430 | 2,100 | 430 |
2023-02-09 | 425 | 430 | 425 | 427 | 2,100 | 427 |
2023-02-08 | 422 | 425 | 420 | 424 | 1,300 | 424 |
2023-02-07 | 424 | 425 | 423 | 423 | 1,500 | 423 |
2023-02-06 | 424 | 424 | 424 | 424 | 400 | 424 |
2023-02-03 | 424 | 424 | 421 | 421 | 300 | 421 |
2023-02-02 | 425 | 425 | 420 | 424 | 500 | 424 |
2023-02-01 | 424 | 424 | 424 | 424 | 100 | 424 |
2023-01-31 | - | - | - | 423 | - | 423 |
2023-01-30 | 422 | 423 | 420 | 423 | 600 | 423 |
2023-01-27 | 421 | 421 | 420 | 421 | 1,000 | 421 |
2023-01-26 | 421 | 421 | 421 | 421 | 500 | 421 |
2023-01-25 | 422 | 422 | 422 | 422 | 600 | 422 |
2023-01-24 | 423 | 424 | 423 | 424 | 1,400 | 424 |
2023-01-23 | 419 | 424 | 419 | 424 | 800 | 424 |
2023-01-20 | 421 | 422 | 418 | 419 | 1,800 | 419 |
2023-01-19 | 419 | 419 | 419 | 419 | 100 | 419 |
2023-01-18 | 415 | 419 | 413 | 418 | 16,500 | 418 |
2023-01-17 | - | - | - | 423 | - | 423 |
2023-01-16 | 423 | 423 | 423 | 423 | 200 | 423 |
2023-01-13 | 426 | 426 | 426 | 426 | 200 | 426 |
2023-01-12 | 424 | 425 | 424 | 425 | 400 | 425 |
2023-01-11 | - | - | - | 423 | - | 423 |
2023-01-10 | 423 | 423 | 423 | 423 | 300 | 423 |
2023-01-06 | 429 | 430 | 424 | 424 | 500 | 424 |
2023-01-05 | 418 | 431 | 418 | 431 | 3,600 | 431 |
2023-01-04 | 424 | 426 | 424 | 426 | 200 | 426 |
分割・併合履歴 : なし