4776 サイボウズ(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-062,1802,1832,1452,166156,1002,166
2024-12-052,1962,2222,1812,187258,6002,187
2024-12-042,1502,1892,1422,170175,7002,170
2024-12-032,1502,1812,1412,150231,7002,150
2024-12-022,1302,1502,0932,144255,0002,144
2024-11-292,0342,1252,0202,118314,9002,118
2024-11-282,0262,0482,0172,028213,2002,028
2024-11-272,0842,0902,0002,046343,7002,046
2024-11-262,0582,0922,0492,082205,7002,082
2024-11-252,1012,1102,0512,067242,8002,067
2024-11-222,0532,0752,0462,063158,9002,063
2024-11-212,0442,0722,0412,055181,6002,055
2024-11-202,0482,0602,0222,029121,3002,029
2024-11-192,0612,0872,0382,045197,6002,045
2024-11-182,0662,1042,0312,051193,6002,051
2024-11-152,0422,0701,9942,066287,0002,066
2024-11-142,0612,1402,0102,078522,5002,078
2024-11-132,1492,2042,1292,154297,1002,154
2024-11-122,1822,2222,1572,167265,9002,167
2024-11-112,1742,1982,1642,194206,9002,194
2024-11-082,1042,1752,1042,170280,8002,170
2024-11-072,1072,1102,0642,104225,0002,104
2024-11-062,0992,1102,0792,079193,4002,079
2024-11-052,0772,0872,0502,083210,3002,083
2024-11-012,0942,1142,0282,050424,1002,050
2024-10-312,0602,1202,0602,114324,4002,114
2024-10-302,0802,0802,0502,060205,2002,060
2024-10-292,0352,0662,0262,066168,9002,066
2024-10-281,9722,0521,9692,040291,9002,040
2024-10-252,0212,0251,9631,983276,6001,983
2024-10-241,9832,0181,9712,015248,8002,015
2024-10-232,0652,0781,9972,002416,8002,002
2024-10-222,1402,1472,0542,056272,0002,056
2024-10-212,1072,1562,1022,140286,0002,140
2024-10-182,0802,1072,0772,102222,5002,102
2024-10-172,1152,1402,0602,077241,8002,077
2024-10-162,0992,1352,0812,097214,6002,097
2024-10-152,1292,1292,0822,115314,0002,115
2024-10-112,1052,1402,1032,105237,8002,105
2024-10-102,0702,1252,0682,125412,1002,125
2024-10-092,0772,1222,0722,073376,9002,073
2024-10-082,0702,0852,0432,063407,9002,063
2024-10-072,0262,0892,0232,087481,8002,087
2024-10-041,9672,0191,9672,015296,6002,015
2024-10-032,0062,0101,9521,990313,7001,990
2024-10-021,9652,0001,9511,967350,2001,967
2024-10-011,9572,0221,9481,991358,6001,991
2024-09-301,9502,0011,9381,957425,0001,957
2024-09-271,9332,0091,9271,981579,4001,981
2024-09-261,8781,9361,8681,936541,5001,936
2024-09-251,9131,9341,8551,9171,547,5001,917
2024-09-241,7831,7861,7511,754215,7001,754
2024-09-201,7801,8001,7751,779261,2001,779
2024-09-191,7301,7701,7201,760309,8001,760
2024-09-181,6951,7201,6871,702175,4001,702
2024-09-171,6871,7141,6561,690193,0001,690
2024-09-131,6521,6901,6471,680248,4001,680
2024-09-121,5901,6501,5901,650232,8001,650
2024-09-111,6061,6301,5551,584263,7001,584
2024-09-101,6141,6241,6001,601133,6001,601
2024-09-091,5561,6051,5491,598283,2001,598
2024-09-061,6671,6831,6041,616273,4001,616
2024-09-051,6621,6971,6481,657154,7001,657
2024-09-041,6801,6841,6431,664414,2001,664
2024-09-031,7201,7391,7141,735185,4001,735
2024-09-021,7541,7581,7031,710171,9001,710
2024-08-301,7431,7481,7181,728135,0001,728
2024-08-291,7241,7651,7241,745118,3001,745
2024-08-281,7511,7701,7191,748203,5001,748
2024-08-271,7421,7801,7371,753223,8001,753
2024-08-261,6601,7591,6601,759376,5001,759
2024-08-231,6681,6711,6481,659203,8001,659
2024-08-221,6301,6711,6291,671178,1001,671
2024-08-211,6301,6721,6231,627177,7001,627
2024-08-201,6021,6771,6021,662359,4001,662
2024-08-191,6401,6511,5711,578370,5001,578
2024-08-161,6291,6511,6021,651280,8001,651
2024-08-151,5351,6031,5211,599532,4001,599
2024-08-141,4951,5971,4611,5391,389,3001,539
2024-08-131,5641,6191,5511,615603,3001,615
2024-08-091,5471,5631,4901,524465,0001,524
2024-08-081,5201,5591,4861,531416,3001,531
2024-08-071,4901,5891,4711,5371,165,8001,537
2024-08-061,4431,5321,4281,5121,008,1001,512
2024-08-051,4761,5241,2981,3231,279,5001,323
2024-08-021,6511,6641,5901,590696,6001,590
2024-08-011,8001,8021,7011,719478,7001,719
2024-07-311,7951,8061,7651,799203,1001,799
2024-07-301,8061,8151,7791,803244,2001,803
2024-07-291,7961,8191,7841,814225,2001,814
2024-07-261,7761,8131,7671,767213,9001,767
2024-07-251,7931,7991,7621,764343,2001,764
2024-07-241,8501,8671,7991,799313,2001,799
2024-07-231,8751,9031,8551,860266,5001,860
2024-07-221,8881,8991,8391,858268,1001,858
2024-07-191,8961,9131,8781,890182,8001,890
2024-07-181,9251,9481,9011,901272,7001,901
2024-07-171,9691,9801,9301,951249,3001,951
2024-07-161,9531,9751,9411,944460,6001,944
2024-07-121,8691,9641,8641,945622,5001,945
2024-07-111,8711,8711,8221,844245,4001,844
2024-07-101,9001,9081,8391,855334,7001,855
2024-07-091,8981,9241,8821,900255,7001,900
2024-07-081,9261,9361,8691,890399,9001,890
2024-07-051,9251,9461,9101,911237,7001,911
2024-07-041,9681,9741,9151,923337,6001,923
2024-07-031,9281,9911,9261,939414,1001,939
2024-07-021,9371,9551,9211,937307,5001,937
2024-07-011,9941,9941,9241,926550,6001,926
2024-06-282,0492,0681,9951,999479,1001,999
2024-06-272,0352,0832,0342,054548,9002,054
2024-06-262,0502,0572,0112,022481,3002,022
2024-06-252,0672,0832,0172,040688,2002,040
2024-06-242,0802,1192,0572,0691,336,8002,069
2024-06-212,0102,1321,9962,1015,542,7002,101
2024-06-201,7701,8011,7661,795203,7001,795
2024-06-191,7821,7931,7641,768258,8001,768
2024-06-181,8301,8421,7821,792341,6001,792
2024-06-171,8501,8501,8111,828313,7001,828
2024-06-141,8541,8891,8461,868318,7001,868
2024-06-131,8751,9061,8471,847421,8001,847
2024-06-121,8651,9131,8451,863573,5001,863
2024-06-111,8501,8651,8261,845356,6001,845
2024-06-101,8121,8461,7521,844397,3001,844
2024-06-071,8081,8551,8031,842309,7001,842
2024-06-061,8371,8541,8001,820473,0001,820
2024-06-051,8411,8731,8091,811771,1001,811
2024-06-041,7381,8571,7321,8441,286,2001,844
2024-06-031,7221,7701,7211,730788,8001,730
2024-05-311,7141,7641,6891,7223,326,3001,722
2024-05-301,4961,5331,4901,526338,0001,526
2024-05-291,5611,5681,5271,527281,6001,527
2024-05-281,5581,5841,5571,572208,5001,572
2024-05-271,5651,5691,5261,544335,0001,544
2024-05-241,5781,6001,5671,574278,1001,574
2024-05-231,6191,6231,5821,597233,8001,597
2024-05-221,6231,6491,6051,606245,1001,606
2024-05-211,6471,6761,6311,633306,6001,633
2024-05-201,5861,6401,5831,640314,1001,640
2024-05-171,5561,5851,5461,572297,6001,572
2024-05-161,6171,6191,5451,557468,2001,557
2024-05-151,5671,6201,5461,599677,8001,599
2024-05-141,6351,6561,6241,647445,1001,647
2024-05-131,6051,6211,5951,617198,4001,617
2024-05-101,6211,6311,6031,613201,8001,613
2024-05-091,6191,6391,6051,612266,3001,612
2024-05-081,6281,6591,6241,625368,6001,625
2024-05-071,5801,6441,5711,635484,0001,635
2024-05-021,6071,6161,5491,554464,8001,554
2024-05-011,6111,6211,5831,607307,0001,607
2024-04-301,6301,6391,6031,611365,4001,611
2024-04-261,5741,6111,5621,609340,0001,609
2024-04-251,6271,6551,6051,609500,5001,609
2024-04-241,6221,6381,5991,623355,7001,623
2024-04-231,5991,5991,5661,582261,6001,582
2024-04-221,5771,5841,5551,577369,2001,577
2024-04-191,5771,5831,5401,571517,0001,571
2024-04-181,5201,6091,5201,587589,6001,587
2024-04-171,5481,5601,5171,534375,6001,534
2024-04-161,5431,5551,5241,547422,3001,547
2024-04-151,5671,5751,5521,558439,9001,558
2024-04-121,6241,6411,5921,592315,3001,592
2024-04-111,6071,6241,6051,609286,4001,609
2024-04-101,6351,6631,6241,625379,5001,625
2024-04-091,6141,6431,6131,635405,4001,635
2024-04-081,5861,6271,5711,614704,2001,614
2024-04-051,5981,6081,5621,574800,3001,574
2024-04-041,6441,6471,5971,609997,7001,609
2024-04-031,6591,6671,6281,644763,4001,644
2024-04-021,7351,7381,6621,678951,3001,678
2024-04-011,7691,7711,7301,738547,1001,738
2024-03-291,7561,8031,7501,769713,5001,769
2024-03-281,7601,7701,7381,755448,2001,755
2024-03-271,7841,7881,7481,757478,3001,757
2024-03-261,7481,7641,7301,760669,6001,760
2024-03-251,8091,8171,7531,7531,247,7001,753
2024-03-221,8011,8481,7931,839815,9001,839
2024-03-211,8431,8641,8151,815705,1001,815
2024-03-191,8811,8811,8111,841911,9001,841
2024-03-181,8371,8821,7881,8821,026,6001,882
2024-03-151,8101,8101,7511,7991,408,6001,799
2024-03-141,8131,8591,7931,8161,177,4001,816
2024-03-131,9101,9271,8281,8312,065,9001,831
2024-03-121,9281,9721,8621,9163,722,5001,916
2024-03-111,8832,0301,8421,9688,617,3001,968
2024-03-081,7601,9681,7451,9238,181,3001,923
2024-03-071,7841,7841,7211,725599,3001,725
2024-03-061,7561,8091,7441,7631,095,4001,763
2024-03-051,8071,8111,7691,781686,6001,781
2024-03-041,8261,8591,7951,811693,5001,811
2024-03-011,8321,8481,8001,824788,8001,824
2024-02-291,8721,8781,8431,8491,022,3001,849
2024-02-281,9902,0101,8571,8972,249,9001,897
2024-02-272,0192,0441,9942,017554,2002,017
2024-02-262,0092,0391,9401,997939,1001,997
2024-02-222,0032,0291,9662,004644,6002,004
2024-02-212,0292,0391,9872,005538,9002,005
2024-02-202,0482,0632,0062,029391,3002,029
2024-02-192,0652,0842,0162,046468,4002,046
2024-02-161,9972,0951,9532,0681,181,9002,068
2024-02-152,1502,1792,0302,047939,8002,047
2024-02-142,2042,2202,0892,1391,830,4002,139
2024-02-132,3402,3832,3252,3821,109,7002,382
2024-02-092,2752,3332,2712,312609,1002,312
2024-02-082,2642,3112,2282,275443,3002,275
2024-02-072,2652,2762,2212,253398,8002,253
2024-02-062,2462,2762,1832,255573,5002,255
2024-02-052,2382,2862,2132,260572,8002,260
2024-02-022,2052,2542,1952,236580,4002,236
2024-02-012,1852,2062,1772,184409,0002,184
2024-01-312,1982,2352,1322,234840,9002,234
2024-01-302,1822,2562,1692,225692,3002,225
2024-01-292,1482,1752,1362,155248,3002,155
2024-01-262,1482,2242,1332,138466,1002,138
2024-01-252,1242,1672,1042,165464,9002,165
2024-01-242,1422,1602,1192,134265,1002,134
2024-01-232,1622,1852,1312,163457,3002,163
2024-01-222,0882,1492,0692,149389,4002,149
2024-01-192,0502,1002,0482,067278,3002,067
2024-01-182,0702,0852,0422,058352,4002,058
2024-01-172,1432,1552,0752,075604,1002,075
2024-01-162,1382,1742,1252,150354,1002,150
2024-01-152,1702,1792,1182,135476,4002,135
2024-01-122,1732,1772,1152,160526,9002,160
2024-01-112,1402,1692,1162,152453,6002,152
2024-01-102,1312,1392,1072,127359,3002,127
2024-01-092,1622,1732,1062,128443,8002,128
2024-01-052,2102,2202,1402,143734,7002,143
2024-01-042,1472,2402,1182,240770,9002,240

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