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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,607 | 1,616 | 1,549 | 1,554 | 464,800 | 1,554 |
| 2024-05-01 | 1,611 | 1,621 | 1,583 | 1,607 | 307,000 | 1,607 |
| 2024-04-30 | 1,630 | 1,639 | 1,603 | 1,611 | 365,400 | 1,611 |
| 2024-04-26 | 1,574 | 1,611 | 1,562 | 1,609 | 340,000 | 1,609 |
| 2024-04-25 | 1,627 | 1,655 | 1,605 | 1,609 | 500,500 | 1,609 |
| 2024-04-24 | 1,622 | 1,638 | 1,599 | 1,623 | 355,700 | 1,623 |
| 2024-04-23 | 1,599 | 1,599 | 1,566 | 1,582 | 261,600 | 1,582 |
| 2024-04-22 | 1,577 | 1,584 | 1,555 | 1,577 | 369,200 | 1,577 |
| 2024-04-19 | 1,577 | 1,583 | 1,540 | 1,571 | 517,000 | 1,571 |
| 2024-04-18 | 1,520 | 1,609 | 1,520 | 1,587 | 589,600 | 1,587 |
| 2024-04-17 | 1,548 | 1,560 | 1,517 | 1,534 | 375,600 | 1,534 |
| 2024-04-16 | 1,543 | 1,555 | 1,524 | 1,547 | 422,300 | 1,547 |
| 2024-04-15 | 1,567 | 1,575 | 1,552 | 1,558 | 439,900 | 1,558 |
| 2024-04-12 | 1,624 | 1,641 | 1,592 | 1,592 | 315,300 | 1,592 |
| 2024-04-11 | 1,607 | 1,624 | 1,605 | 1,609 | 286,400 | 1,609 |
| 2024-04-10 | 1,635 | 1,663 | 1,624 | 1,625 | 379,500 | 1,625 |
| 2024-04-09 | 1,614 | 1,643 | 1,613 | 1,635 | 405,400 | 1,635 |
| 2024-04-08 | 1,586 | 1,627 | 1,571 | 1,614 | 704,200 | 1,614 |
| 2024-04-05 | 1,598 | 1,608 | 1,562 | 1,574 | 800,300 | 1,574 |
| 2024-04-04 | 1,644 | 1,647 | 1,597 | 1,609 | 997,700 | 1,609 |
| 2024-04-03 | 1,659 | 1,667 | 1,628 | 1,644 | 763,400 | 1,644 |
| 2024-04-02 | 1,735 | 1,738 | 1,662 | 1,678 | 951,300 | 1,678 |
| 2024-04-01 | 1,769 | 1,771 | 1,730 | 1,738 | 547,100 | 1,738 |
| 2024-03-29 | 1,756 | 1,803 | 1,750 | 1,769 | 713,500 | 1,769 |
| 2024-03-28 | 1,760 | 1,770 | 1,738 | 1,755 | 448,200 | 1,755 |
| 2024-03-27 | 1,784 | 1,788 | 1,748 | 1,757 | 478,300 | 1,757 |
| 2024-03-26 | 1,748 | 1,764 | 1,730 | 1,760 | 669,600 | 1,760 |
| 2024-03-25 | 1,809 | 1,817 | 1,753 | 1,753 | 1,247,700 | 1,753 |
| 2024-03-22 | 1,801 | 1,848 | 1,793 | 1,839 | 815,900 | 1,839 |
| 2024-03-21 | 1,843 | 1,864 | 1,815 | 1,815 | 705,100 | 1,815 |
| 2024-03-19 | 1,881 | 1,881 | 1,811 | 1,841 | 911,900 | 1,841 |
| 2024-03-18 | 1,837 | 1,882 | 1,788 | 1,882 | 1,026,600 | 1,882 |
| 2024-03-15 | 1,810 | 1,810 | 1,751 | 1,799 | 1,408,600 | 1,799 |
| 2024-03-14 | 1,813 | 1,859 | 1,793 | 1,816 | 1,177,400 | 1,816 |
| 2024-03-13 | 1,910 | 1,927 | 1,828 | 1,831 | 2,065,900 | 1,831 |
| 2024-03-12 | 1,928 | 1,972 | 1,862 | 1,916 | 3,722,500 | 1,916 |
| 2024-03-11 | 1,883 | 2,030 | 1,842 | 1,968 | 8,617,300 | 1,968 |
| 2024-03-08 | 1,760 | 1,968 | 1,745 | 1,923 | 8,181,300 | 1,923 |
| 2024-03-07 | 1,784 | 1,784 | 1,721 | 1,725 | 599,300 | 1,725 |
| 2024-03-06 | 1,756 | 1,809 | 1,744 | 1,763 | 1,095,400 | 1,763 |
| 2024-03-05 | 1,807 | 1,811 | 1,769 | 1,781 | 686,600 | 1,781 |
| 2024-03-04 | 1,826 | 1,859 | 1,795 | 1,811 | 693,500 | 1,811 |
| 2024-03-01 | 1,832 | 1,848 | 1,800 | 1,824 | 788,800 | 1,824 |
| 2024-02-29 | 1,872 | 1,878 | 1,843 | 1,849 | 1,022,300 | 1,849 |
| 2024-02-28 | 1,990 | 2,010 | 1,857 | 1,897 | 2,249,900 | 1,897 |
| 2024-02-27 | 2,019 | 2,044 | 1,994 | 2,017 | 554,200 | 2,017 |
| 2024-02-26 | 2,009 | 2,039 | 1,940 | 1,997 | 939,100 | 1,997 |
| 2024-02-22 | 2,003 | 2,029 | 1,966 | 2,004 | 644,600 | 2,004 |
| 2024-02-21 | 2,029 | 2,039 | 1,987 | 2,005 | 538,900 | 2,005 |
| 2024-02-20 | 2,048 | 2,063 | 2,006 | 2,029 | 391,300 | 2,029 |
| 2024-02-19 | 2,065 | 2,084 | 2,016 | 2,046 | 468,400 | 2,046 |
| 2024-02-16 | 1,997 | 2,095 | 1,953 | 2,068 | 1,181,900 | 2,068 |
| 2024-02-15 | 2,150 | 2,179 | 2,030 | 2,047 | 939,800 | 2,047 |
| 2024-02-14 | 2,204 | 2,220 | 2,089 | 2,139 | 1,830,400 | 2,139 |
| 2024-02-13 | 2,340 | 2,383 | 2,325 | 2,382 | 1,109,700 | 2,382 |
| 2024-02-09 | 2,275 | 2,333 | 2,271 | 2,312 | 609,100 | 2,312 |
| 2024-02-08 | 2,264 | 2,311 | 2,228 | 2,275 | 443,300 | 2,275 |
| 2024-02-07 | 2,265 | 2,276 | 2,221 | 2,253 | 398,800 | 2,253 |
| 2024-02-06 | 2,246 | 2,276 | 2,183 | 2,255 | 573,500 | 2,255 |
| 2024-02-05 | 2,238 | 2,286 | 2,213 | 2,260 | 572,800 | 2,260 |
| 2024-02-02 | 2,205 | 2,254 | 2,195 | 2,236 | 580,400 | 2,236 |
| 2024-02-01 | 2,185 | 2,206 | 2,177 | 2,184 | 409,000 | 2,184 |
| 2024-01-31 | 2,198 | 2,235 | 2,132 | 2,234 | 840,900 | 2,234 |
| 2024-01-30 | 2,182 | 2,256 | 2,169 | 2,225 | 692,300 | 2,225 |
| 2024-01-29 | 2,148 | 2,175 | 2,136 | 2,155 | 248,300 | 2,155 |
| 2024-01-26 | 2,148 | 2,224 | 2,133 | 2,138 | 466,100 | 2,138 |
| 2024-01-25 | 2,124 | 2,167 | 2,104 | 2,165 | 464,900 | 2,165 |
| 2024-01-24 | 2,142 | 2,160 | 2,119 | 2,134 | 265,100 | 2,134 |
| 2024-01-23 | 2,162 | 2,185 | 2,131 | 2,163 | 457,300 | 2,163 |
| 2024-01-22 | 2,088 | 2,149 | 2,069 | 2,149 | 389,400 | 2,149 |
| 2024-01-19 | 2,050 | 2,100 | 2,048 | 2,067 | 278,300 | 2,067 |
| 2024-01-18 | 2,070 | 2,085 | 2,042 | 2,058 | 352,400 | 2,058 |
| 2024-01-17 | 2,143 | 2,155 | 2,075 | 2,075 | 604,100 | 2,075 |
| 2024-01-16 | 2,138 | 2,174 | 2,125 | 2,150 | 354,100 | 2,150 |
| 2024-01-15 | 2,170 | 2,179 | 2,118 | 2,135 | 476,400 | 2,135 |
| 2024-01-12 | 2,173 | 2,177 | 2,115 | 2,160 | 526,900 | 2,160 |
| 2024-01-11 | 2,140 | 2,169 | 2,116 | 2,152 | 453,600 | 2,152 |
| 2024-01-10 | 2,131 | 2,139 | 2,107 | 2,127 | 359,300 | 2,127 |
| 2024-01-09 | 2,162 | 2,173 | 2,106 | 2,128 | 443,800 | 2,128 |
| 2024-01-05 | 2,210 | 2,220 | 2,140 | 2,143 | 734,700 | 2,143 |
| 2024-01-04 | 2,147 | 2,240 | 2,118 | 2,240 | 770,900 | 2,240 |
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
