4776 サイボウズ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 2,580 | 2,679 | 2,576 | 2,633 | 237,200 | 2,633 |
| 2025-04-02 | 2,724 | 2,728 | 2,675 | 2,708 | 184,700 | 2,708 |
| 2025-04-01 | 2,801 | 2,825 | 2,698 | 2,698 | 210,800 | 2,698 |
| 2025-03-31 | 2,820 | 2,832 | 2,755 | 2,793 | 299,800 | 2,793 |
| 2025-03-28 | 2,915 | 2,961 | 2,863 | 2,877 | 224,400 | 2,877 |
| 2025-03-27 | 2,943 | 2,976 | 2,905 | 2,949 | 270,800 | 2,949 |
| 2025-03-26 | 2,953 | 3,020 | 2,918 | 2,993 | 281,700 | 2,993 |
| 2025-03-25 | 2,904 | 2,947 | 2,856 | 2,917 | 314,300 | 2,917 |
| 2025-03-24 | 2,774 | 2,914 | 2,774 | 2,894 | 455,400 | 2,894 |
| 2025-03-21 | 2,765 | 2,796 | 2,742 | 2,755 | 203,300 | 2,755 |
| 2025-03-19 | 2,756 | 2,770 | 2,735 | 2,746 | 194,600 | 2,746 |
| 2025-03-18 | 2,800 | 2,829 | 2,788 | 2,791 | 190,700 | 2,791 |
| 2025-03-17 | 2,790 | 2,829 | 2,760 | 2,771 | 199,100 | 2,771 |
| 2025-03-14 | 2,700 | 2,777 | 2,688 | 2,764 | 153,100 | 2,764 |
| 2025-03-13 | 2,750 | 2,793 | 2,725 | 2,742 | 199,500 | 2,742 |
| 2025-03-12 | 2,701 | 2,749 | 2,691 | 2,710 | 194,000 | 2,710 |
| 2025-03-11 | 2,609 | 2,750 | 2,592 | 2,750 | 357,000 | 2,750 |
| 2025-03-10 | 2,742 | 2,780 | 2,677 | 2,696 | 267,500 | 2,696 |
| 2025-03-07 | 2,723 | 2,788 | 2,712 | 2,742 | 216,300 | 2,742 |
| 2025-03-06 | 2,808 | 2,812 | 2,773 | 2,798 | 139,100 | 2,798 |
| 2025-03-05 | 2,761 | 2,814 | 2,703 | 2,782 | 256,800 | 2,782 |
| 2025-03-04 | 2,908 | 2,908 | 2,747 | 2,774 | 309,000 | 2,774 |
| 2025-03-03 | 2,954 | 2,980 | 2,918 | 2,938 | 232,400 | 2,938 |
| 2025-02-28 | 2,943 | 2,943 | 2,854 | 2,911 | 425,800 | 2,911 |
| 2025-02-27 | 3,000 | 3,005 | 2,925 | 2,974 | 254,700 | 2,974 |
| 2025-02-26 | 3,055 | 3,075 | 2,941 | 3,005 | 474,200 | 3,005 |
| 2025-02-25 | 3,015 | 3,110 | 2,992 | 3,105 | 233,700 | 3,105 |
| 2025-02-21 | 3,090 | 3,115 | 2,984 | 3,050 | 332,800 | 3,050 |
| 2025-02-20 | 3,135 | 3,185 | 3,065 | 3,090 | 213,000 | 3,090 |
| 2025-02-19 | 3,145 | 3,200 | 3,120 | 3,180 | 205,800 | 3,180 |
| 2025-02-18 | 3,105 | 3,185 | 3,105 | 3,145 | 267,400 | 3,145 |
| 2025-02-17 | 3,180 | 3,350 | 3,095 | 3,105 | 943,700 | 3,105 |
| 2025-02-14 | 3,090 | 3,315 | 3,075 | 3,180 | 2,183,100 | 3,180 |
| 2025-02-13 | 2,828 | 2,859 | 2,810 | 2,818 | 369,200 | 2,818 |
| 2025-02-12 | 2,773 | 2,814 | 2,762 | 2,800 | 186,700 | 2,800 |
| 2025-02-10 | 2,740 | 2,805 | 2,723 | 2,773 | 252,700 | 2,773 |
| 2025-02-07 | 2,745 | 2,750 | 2,695 | 2,730 | 162,000 | 2,730 |
| 2025-02-06 | 2,720 | 2,744 | 2,693 | 2,737 | 172,300 | 2,737 |
| 2025-02-05 | 2,710 | 2,732 | 2,652 | 2,706 | 164,000 | 2,706 |
| 2025-02-04 | 2,714 | 2,726 | 2,661 | 2,680 | 165,800 | 2,680 |
| 2025-02-03 | 2,708 | 2,735 | 2,680 | 2,691 | 227,000 | 2,691 |
| 2025-01-31 | 2,770 | 2,808 | 2,758 | 2,758 | 208,200 | 2,758 |
| 2025-01-30 | 2,761 | 2,824 | 2,739 | 2,804 | 294,800 | 2,804 |
| 2025-01-29 | 2,800 | 2,873 | 2,753 | 2,794 | 534,600 | 2,794 |
| 2025-01-28 | 2,565 | 2,741 | 2,557 | 2,734 | 428,600 | 2,734 |
| 2025-01-27 | 2,684 | 2,689 | 2,573 | 2,575 | 385,900 | 2,575 |
| 2025-01-24 | 2,691 | 2,725 | 2,635 | 2,673 | 827,200 | 2,673 |
| 2025-01-23 | 2,595 | 2,667 | 2,550 | 2,641 | 331,900 | 2,641 |
| 2025-01-22 | 2,592 | 2,612 | 2,545 | 2,554 | 242,400 | 2,554 |
| 2025-01-21 | 2,603 | 2,622 | 2,560 | 2,574 | 261,500 | 2,574 |
| 2025-01-20 | 2,584 | 2,620 | 2,551 | 2,609 | 269,200 | 2,609 |
| 2025-01-17 | 2,600 | 2,613 | 2,515 | 2,584 | 321,900 | 2,584 |
| 2025-01-16 | 2,603 | 2,634 | 2,555 | 2,589 | 378,900 | 2,589 |
| 2025-01-15 | 2,625 | 2,660 | 2,571 | 2,600 | 249,100 | 2,600 |
| 2025-01-14 | 2,603 | 2,653 | 2,582 | 2,606 | 390,300 | 2,606 |
| 2025-01-10 | 2,651 | 2,676 | 2,601 | 2,627 | 393,100 | 2,627 |
| 2025-01-09 | 2,683 | 2,718 | 2,634 | 2,693 | 365,900 | 2,693 |
| 2025-01-08 | 2,672 | 2,725 | 2,641 | 2,714 | 502,100 | 2,714 |
| 2025-01-07 | 2,731 | 2,772 | 2,695 | 2,706 | 461,100 | 2,706 |
| 2025-01-06 | 2,930 | 2,934 | 2,714 | 2,714 | 825,800 | 2,714 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2006-01-26]1株→5株 [2004-10-26]1株→3株 [2001-10-12]1株→2株