1. HOME >
  2. 株価時系列 >
  3. 4776 >
  4. 2019年

4776 サイボウズ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4801,5281,4661,484765,4001,484
2019-12-271,4191,4951,3951,4741,278,6001,474
2019-12-261,3511,4831,3451,4163,131,2001,416
2019-12-251,2421,2471,2281,245154,2001,245
2019-12-241,2251,2391,2161,237145,3001,237
2019-12-231,2211,2271,1971,213162,5001,213
2019-12-201,2041,2281,2041,221103,2001,221
2019-12-191,2331,2561,2151,219201,9001,219
2019-12-181,2401,2451,2111,227178,2001,227
2019-12-171,2101,2371,2001,236242,6001,236
2019-12-161,1881,2071,1851,197147,3001,197
2019-12-131,2111,2151,1831,192210,2001,192
2019-12-121,2211,2221,1881,197139,1001,197
2019-12-111,2191,2271,2041,209160,7001,209
2019-12-101,2201,2401,2121,223218,4001,223
2019-12-091,2501,2561,2231,233241,0001,233
2019-12-061,2111,2401,2061,233247,4001,233
2019-12-051,2491,2541,2051,211348,0001,211
2019-12-041,2161,2461,2011,246317,1001,246
2019-12-031,1851,2341,1741,232370,5001,232
2019-12-021,2251,2291,1901,198404,4001,198
2019-11-291,2801,2801,2011,229536,3001,229
2019-11-281,2881,2951,2291,2501,324,4001,250
2019-11-271,1401,1681,1331,168312,5001,168
2019-11-261,1101,1361,1091,133189,1001,133
2019-11-251,1241,1241,0991,104128,4001,104
2019-11-221,1041,1221,0921,114141,2001,114
2019-11-211,1061,1181,0781,098128,0001,098
2019-11-201,0801,0991,0731,099152,9001,099
2019-11-191,1241,1251,0851,101237,8001,101
2019-11-181,0751,1251,0681,121285,6001,121
2019-11-151,0591,0751,0461,068195,3001,068
2019-11-141,0811,1001,0341,065563,6001,065
2019-11-131,1251,1301,1101,122166,6001,122
2019-11-121,1161,1331,1121,119159,2001,119
2019-11-111,1221,1261,0931,099223,2001,099
2019-11-081,1451,1511,1191,122234,1001,122
2019-11-071,1031,1351,1021,132225,2001,132
2019-11-061,1201,1281,0951,096194,4001,096
2019-11-051,1221,1251,1021,116232,1001,116
2019-11-011,0981,1161,0911,115207,4001,115
2019-10-311,1191,1401,1071,114311,6001,114
2019-10-301,1071,1401,1031,128413,7001,128
2019-10-291,1001,1271,0951,103353,3001,103
2019-10-281,1051,1051,0721,093168,2001,093
2019-10-251,1051,1241,0961,105386,3001,105
2019-10-241,0781,0831,0651,081200,3001,081
2019-10-231,0751,0791,0421,067247,5001,067
2019-10-211,0251,0751,0231,067314,8001,067
2019-10-181,0321,0321,0121,024209,3001,024
2019-10-171,0121,0351,0081,032168,3001,032
2019-10-161,0351,0351,0021,012277,7001,012
2019-10-151,0381,0421,0241,029175,4001,029
2019-10-111,0161,0231,0061,012138,5001,012
2019-10-101,0511,0511,0061,019276,0001,019
2019-10-091,0351,0511,0291,051116,9001,051
2019-10-081,0301,0491,0271,045201,9001,045
2019-10-071,0291,0371,0201,035132,4001,035
2019-10-041,0201,0341,0081,016101,0001,016
2019-10-031,0151,0229991,021207,8001,021
2019-10-021,0351,0631,0281,033175,1001,033
2019-10-011,0121,0541,0121,038235,9001,038
2019-09-301,0271,0541,0081,014306,8001,014
2019-09-271,0661,0661,0221,034420,2001,034
2019-09-261,0851,1301,0661,070763,4001,070
2019-09-251,0391,0491,0281,040231,8001,040
2019-09-241,0501,0591,0311,039199,4001,039
2019-09-201,0631,0801,0481,048217,6001,048
2019-09-191,0381,0631,0381,048234,0001,048
2019-09-181,0391,0481,0281,036159,8001,036
2019-09-171,0221,0471,0171,039178,2001,039
2019-09-131,0281,0411,0171,022238,0001,022
2019-09-121,0371,0401,0191,020218,0001,020
2019-09-119981,0489721,037561,2001,037
2019-09-101,0331,033981984586,300984
2019-09-091,0411,0451,0141,034304,6001,034
2019-09-061,0651,0671,0361,047341,4001,047
2019-09-051,0691,0751,0561,062302,1001,062
2019-09-041,0961,1001,0661,077200,3001,077
2019-09-031,0981,1141,0901,102125,1001,102
2019-09-021,1151,1151,0911,097159,9001,097
2019-08-301,1231,1241,1051,119132,0001,119
2019-08-291,1291,1491,1041,112292,9001,112
2019-08-281,1251,1311,1041,108244,3001,108
2019-08-271,1051,1311,0971,127357,4001,127
2019-08-261,0801,1131,0761,105286,5001,105
2019-08-231,1271,1351,1151,122224,3001,122
2019-08-221,1381,1481,1181,127300,3001,127
2019-08-211,1421,1601,1161,125344,9001,125
2019-08-201,1061,1561,0921,150541,0001,150
2019-08-191,1421,1471,0731,097634,8001,097
2019-08-161,1201,1641,1141,150374,4001,150
2019-08-151,1451,1511,0701,122683,0001,122
2019-08-141,2941,3111,1331,169967,9001,169
2019-08-131,3131,3271,2911,294302,7001,294
2019-08-091,3151,3301,3061,312246,5001,312
2019-08-081,2881,3101,2841,295218,5001,295
2019-08-071,2861,3121,2811,293233,1001,293
2019-08-061,2431,2871,2231,284382,0001,284
2019-08-051,3181,3221,2631,292393,5001,292
2019-08-021,2951,3341,2931,321354,8001,321
2019-08-011,2811,3061,2751,305240,5001,305
2019-07-311,2891,3021,2711,296387,7001,296
2019-07-301,3111,3471,3081,312458,9001,312
2019-07-291,2771,2991,2641,295358,0001,295
2019-07-261,2691,3141,2561,288547,9001,288
2019-07-251,3811,3821,2661,2831,161,5001,283
2019-07-241,3851,4121,3571,395424,2001,395
2019-07-231,3551,4041,3521,368347,7001,368
2019-07-221,3381,3531,3141,330240,4001,330
2019-07-191,3131,3681,3101,355286,2001,355
2019-07-181,3491,3491,2961,311449,5001,311
2019-07-171,3661,3751,3361,361318,0001,361
2019-07-161,3601,3931,3331,377316,6001,377
2019-07-121,3951,4011,3581,364276,1001,364
2019-07-111,4041,4281,3921,392303,5001,392
2019-07-101,3691,4191,3631,400346,1001,400
2019-07-091,3551,4171,3431,376331,1001,376
2019-07-081,4071,4071,3341,364540,2001,364
2019-07-051,4051,4401,4041,408442,5001,408
2019-07-041,3581,4291,3511,402744,0001,402
2019-07-031,3361,3501,2851,349504,6001,349
2019-07-021,2541,3291,2401,311743,9001,311
2019-07-011,2181,2591,1781,249703,3001,249
2019-06-281,2951,2961,1971,2181,039,7001,218
2019-06-271,3741,3931,2741,304841,2001,304
2019-06-261,3891,4181,3641,404286,1001,404
2019-06-251,3731,4251,3691,383385,5001,383
2019-06-241,3811,4041,3501,369271,8001,369
2019-06-211,3911,3911,3371,383367,1001,383
2019-06-201,3161,3661,3151,364396,8001,364
2019-06-191,3011,3271,2931,320190,0001,320
2019-06-181,3021,3501,2881,293335,1001,293
2019-06-171,2851,3181,2811,294161,6001,294
2019-06-141,2781,3171,2751,297226,1001,297
2019-06-131,3161,3291,2821,291330,8001,291
2019-06-121,2831,3581,2831,332573,5001,332
2019-06-111,2851,2861,2401,280258,9001,280
2019-06-101,2901,2901,2371,273399,2001,273
2019-06-071,2451,2911,2381,274616,9001,274
2019-06-061,1431,2251,1401,205671,9001,205
2019-06-051,0931,1501,0931,143298,4001,143
2019-06-041,1091,1101,0471,064359,0001,064
2019-06-031,1261,1571,1031,120268,0001,120
2019-05-311,1711,1961,1651,183202,4001,183
2019-05-301,1941,1981,1431,176293,5001,176
2019-05-291,1791,1921,1651,181156,0001,181
2019-05-281,2011,2131,1751,193712,1001,193
2019-05-271,1771,2091,1641,202285,7001,202
2019-05-241,1731,1881,1671,183218,9001,183
2019-05-231,1761,1871,1611,178193,7001,178
2019-05-221,1871,1891,1621,168162,1001,168
2019-05-211,1731,1961,1651,179190,5001,179
2019-05-201,1901,1971,1581,169198,6001,169
2019-05-171,1941,1981,1731,182344,5001,182
2019-05-161,1441,1831,1301,158539,1001,158
2019-05-151,0701,1281,0601,122777,0001,122
2019-05-141,0181,0339941,019264,0001,019
2019-05-131,0391,0621,0261,048197,9001,048
2019-05-109991,0349991,026299,3001,026
2019-05-091,0631,066960997525,000997
2019-05-081,0581,0731,0381,063164,0001,063
2019-05-071,0431,0861,0371,067220,5001,067
2019-04-261,0531,0741,0491,054298,7001,054
2019-04-251,0421,0531,0261,042241,8001,042
2019-04-241,0501,0591,0251,032223,5001,032
2019-04-231,0191,0441,0131,040173,6001,040
2019-04-221,0141,0401,0031,015177,6001,015
2019-04-191,0231,0401,0081,011266,0001,011
2019-04-181,0371,0471,0151,023224,8001,023
2019-04-171,0101,0551,0101,035289,8001,035
2019-04-161,0191,0251,0081,009183,2001,009
2019-04-151,0151,0391,0151,028285,3001,028
2019-04-121,0041,0201,0011,009161,8001,009
2019-04-111,0001,019992997207,900997
2019-04-109611,0209601,005617,8001,005
2019-04-09976976952970201,600970
2019-04-08958989957979257,600979
2019-04-05935966935964309,200964
2019-04-04940971927935304,100935
2019-04-03935978932944585,700944
2019-04-02943953903944419,500944
2019-04-01989989860929732,600929
2019-03-29920952918944905,500944
2019-03-28868929857910858,300910
2019-03-27824872823866525,400866
2019-03-26800825789819402,000819
2019-03-25780798772798200,700798
2019-03-22767803765803502,200803
2019-03-20762768747768171,100768
2019-03-19765768746763171,200763
2019-03-18723763720760346,400760
2019-03-1570571870371486,700714
2019-03-14728728702704134,700704
2019-03-1372173071471884,100718
2019-03-12723744723727252,600727
2019-03-11697715692715123,700715
2019-03-08704719696698212,900698
2019-03-07714724714719102,700719
2019-03-06727735708722228,100722
2019-03-05745748728732260,800732
2019-03-04741761740749541,100749
2019-03-01706733695733654,700733
2019-02-286787276756921,139,300692
2019-02-27641655641648101,700648
2019-02-26634648631647146,700647
2019-02-25638646629631209,200631
2019-02-22646646613635405,100635
2019-02-2165065163964389,400643
2019-02-20653655640648108,700648
2019-02-19644661642646156,200646
2019-02-18637643626641146,500641
2019-02-15630639624628139,200628
2019-02-14626653616632402,500632
2019-02-13648670646666225,000666
2019-02-12631648627638201,200638
2019-02-08635636623628102,600628
2019-02-07655655631634149,800634
2019-02-06671671650652128,900652
2019-02-05669671658661147,400661
2019-02-04643667642667164,200667
2019-02-01639646635641119,900641
2019-01-31643652634641120,900641
2019-01-30655655633633130,800633
2019-01-29647657641655102,300655
2019-01-2865765864964964,200649
2019-01-25665666650651152,600651
2019-01-2466666665266188,800661
2019-01-2366066465265876,400658
2019-01-22669669649660114,600660
2019-01-21680688664667108,100667
2019-01-18686691671674158,300674
2019-01-17686694673683149,200683
2019-01-1667568567267889,700678
2019-01-15654683653678198,600678
2019-01-11668674657658109,300658
2019-01-10667672647661124,100661
2019-01-09685686664667144,900667
2019-01-08677691658683235,900683
2019-01-07682686658667189,700667
2019-01-04650667634662202,300662

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