1. HOME >
  2. 株価時系列 >
  3. 7069 >
  4. 2020年

7069 (株)サイバー・バズ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,1782,2082,1512,20010,7002,200
2020-12-292,1502,2222,1502,22217,9002,222
2020-12-282,2062,2222,1512,17032,7002,170
2020-12-252,2512,2792,2162,22823,4002,228
2020-12-242,2202,2792,2012,25928,4002,259
2020-12-232,2002,2952,1822,25322,0002,253
2020-12-222,3502,3502,1802,20051,2002,200
2020-12-212,4552,4792,3252,35327,9002,353
2020-12-182,4942,5032,4542,45518,1002,455
2020-12-172,5492,5512,5022,50420,4002,504
2020-12-162,7252,7252,5532,56021,9002,560
2020-12-152,5002,7802,5002,72339,0002,723
2020-12-142,4502,5492,4312,52218,5002,522
2020-12-112,3562,4462,2512,42435,4002,424
2020-12-102,4902,4902,3712,40119,0002,401
2020-12-092,5612,5742,5102,51316,0002,513
2020-12-082,6002,6282,5452,57323,0002,573
2020-12-072,7472,7472,6412,64120,0002,641
2020-12-042,7302,7342,6702,72910,4002,729
2020-12-032,7372,7792,7372,7694,0002,769
2020-12-022,7542,8042,7342,77710,9002,777
2020-12-012,6982,8202,6802,80414,8002,804
2020-11-302,7402,7702,7002,70010,1002,700
2020-11-272,7822,7822,7382,7429,6002,742
2020-11-262,7232,8002,7232,7958,4002,795
2020-11-252,7902,7902,7202,74110,4002,741
2020-11-242,7752,8412,6952,79015,2002,790
2020-11-202,7202,7742,7112,7745,5002,774
2020-11-192,7552,7552,7002,7156,0002,715
2020-11-182,7202,7702,6802,75510,7002,755
2020-11-172,7952,8112,7052,74619,3002,746
2020-11-162,8712,9202,7532,8069,1002,806
2020-11-132,9582,9802,8402,86015,9002,860
2020-11-123,0603,1152,9512,98927,2002,989
2020-11-112,9583,1602,9433,13018,3003,130
2020-11-103,0353,0402,9502,9548,1002,954
2020-11-092,9202,9672,9202,9616,2002,961
2020-11-062,9302,9832,8822,9086,1002,908
2020-11-052,9013,0302,8962,93011,6002,930
2020-11-042,8972,9302,8292,88311,8002,883
2020-11-022,9512,9602,7742,81325,3002,813
2020-10-303,1503,2052,9702,98015,9002,980
2020-10-293,0503,1352,9753,11520,1003,115
2020-10-283,1503,1853,0603,07011,0003,070
2020-10-273,1803,2853,1603,1856,1003,185
2020-10-263,3103,3853,2003,2156,5003,215
2020-10-233,4303,4303,2103,34012,3003,340
2020-10-223,5403,5403,3103,37515,3003,375
2020-10-213,3003,3503,2153,33013,8003,330
2020-10-203,3803,3953,3003,35512,0003,355
2020-10-193,4053,4703,3903,4406,9003,440
2020-10-163,4903,5803,3453,39517,4003,395
2020-10-153,5853,6403,5003,53010,3003,530
2020-10-143,6253,7103,6253,6508,5003,650
2020-10-133,7053,7153,6203,66510,1003,665
2020-10-123,7153,7653,6653,70512,9003,705
2020-10-093,8403,8403,5903,71522,7003,715
2020-10-083,5253,7353,5253,71017,8003,710
2020-10-073,5053,5903,5003,5658,7003,565
2020-10-063,4253,5903,4253,57513,4003,575
2020-10-053,4703,4853,3953,42013,9003,420
2020-10-023,5553,5853,4053,42023,7003,420
2020-09-303,6903,7703,5153,56018,8003,560
2020-09-293,5153,7803,5103,74015,9003,740
2020-09-283,6603,7203,5053,56519,9003,565
2020-09-253,7753,7753,6703,67011,7003,670
2020-09-243,8203,9603,6553,71026,5003,710
2020-09-233,8003,8753,7103,87015,6003,870
2020-09-183,6903,7753,6453,77522,0003,775
2020-09-173,8003,8953,6053,64543,4003,645
2020-09-163,7753,8703,7153,76028,3003,760
2020-09-153,8703,9253,7603,76024,1003,760
2020-09-143,9254,0903,7603,83554,2003,835
2020-09-113,6703,9403,6603,90054,2003,900
2020-09-103,6803,7603,5503,60017,8003,600
2020-09-093,5253,7503,5003,65533,4003,655
2020-09-083,4503,5353,4103,5256,2003,525
2020-09-073,4003,5503,3703,4059,5003,405
2020-09-043,3553,4753,3553,38511,8003,385
2020-09-033,4053,5953,4053,47534,4003,475
2020-09-023,3753,4153,3103,40011,1003,400
2020-09-013,3253,4153,3253,3758,7003,375
2020-08-313,3003,4203,3003,3856,2003,385
2020-08-283,5253,5253,1803,27523,1003,275
2020-08-273,5403,5603,4603,52512,6003,525
2020-08-263,5403,5703,4603,52011,8003,520
2020-08-253,4803,5853,4403,55514,3003,555
2020-08-243,4603,4803,3853,4307,2003,430
2020-08-213,4753,5053,4003,42015,1003,420
2020-08-203,6003,7453,5253,53014,1003,530
2020-08-193,6353,8203,6003,66534,6003,665
2020-08-183,4203,7253,4153,70031,5003,700
2020-08-173,3403,5103,3403,49022,2003,490
2020-08-143,2853,3853,2553,32017,8003,320
2020-08-133,2653,4353,1803,42520,7003,425
2020-08-123,2553,2803,2003,2658,2003,265
2020-08-113,2103,2553,1253,2558,0003,255
2020-08-073,3303,3453,2003,2107,1003,210
2020-08-063,2603,3603,2503,33016,9003,330
2020-08-053,1503,3003,1453,26016,5003,260
2020-08-042,9143,2402,9143,19527,7003,195
2020-08-032,9762,9952,8802,91212,7002,912
2020-07-312,9032,9302,7522,92621,6002,926
2020-07-302,9443,0252,9252,9508,9002,950
2020-07-293,0403,0402,9242,98423,9002,984
2020-07-283,2103,2103,0553,06011,5003,060
2020-07-273,1153,2253,1003,1459,2003,145
2020-07-223,1503,2303,1203,20012,8003,200
2020-07-213,2703,3453,1553,18015,7003,180
2020-07-203,3103,3103,2003,22517,0003,225
2020-07-173,4003,4003,2353,31019,6003,310
2020-07-163,0703,5353,0453,435112,6003,435
2020-07-153,7353,7503,6303,70012,4003,700
2020-07-143,7803,7803,6253,70510,8003,705
2020-07-133,7503,8053,6853,7609,4003,760
2020-07-103,8153,8253,6603,68015,4003,680
2020-07-094,0054,0203,8353,85018,5003,850
2020-07-083,9904,1353,9104,02527,1004,025
2020-07-073,8904,0003,8003,99016,5003,990
2020-07-063,6303,9553,6303,86035,7003,860
2020-07-033,6003,6403,5353,63014,2003,630
2020-07-023,8253,8653,5253,58546,1003,585
2020-07-013,8353,9953,8353,86521,1003,865
2020-06-303,8853,9403,8053,83517,1003,835
2020-06-294,0204,0303,8303,84532,3003,845
2020-06-264,1754,2204,0254,03527,6004,035
2020-06-254,1604,2604,1304,15520,7004,155
2020-06-244,3154,3154,2054,22521,2004,225
2020-06-234,5004,5004,2354,31538,1004,315
2020-06-224,4004,4354,3104,37518,3004,375
2020-06-194,4604,4654,3054,33017,2004,330
2020-06-184,2304,4004,2304,40027,1004,400
2020-06-174,3304,3504,1204,22537,5004,225
2020-06-164,3704,3954,2454,28024,0004,280
2020-06-154,5504,6204,1304,15534,6004,155
2020-06-124,1154,4204,1154,42039,5004,420
2020-06-114,5604,6704,3554,39539,1004,395
2020-06-104,6554,6754,5604,64020,9004,640
2020-06-094,8654,8654,6504,67032,0004,670
2020-06-084,8804,9004,8004,85549,6004,855
2020-06-054,6054,7404,6004,74051,2004,740
2020-06-044,8004,9354,4104,500110,2004,500
2020-06-034,9805,1404,5854,640156,0004,640
2020-06-024,4804,8304,4504,765189,3004,765
2020-06-013,9804,3703,9704,315122,9004,315
2020-05-293,8803,9603,8353,89031,6003,890
2020-05-284,1754,1753,8653,90074,2003,900
2020-05-274,2704,3104,0654,11045,9004,110
2020-05-264,1304,4304,0204,200123,2004,200
2020-05-253,8704,0203,8404,00047,6004,000
2020-05-223,7503,9903,7253,80078,3003,800
2020-05-213,7203,7303,6103,71536,2003,715
2020-05-203,6203,6803,5753,68024,0003,680
2020-05-193,6353,6403,5103,62037,5003,620
2020-05-183,5803,5803,4653,50029,0003,500
2020-05-153,4853,6003,3803,580108,6003,580
2020-05-143,9003,9003,4103,490262,1003,490
2020-05-134,0604,1854,0354,11070,3004,110
2020-05-124,0154,2003,9504,09062,3004,090
2020-05-114,1104,1504,0004,01544,1004,015
2020-05-084,2154,2454,0304,06554,5004,065
2020-05-073,9804,1503,9804,08037,9004,080
2020-05-014,0254,0253,9103,94527,5003,945
2020-04-304,0954,1454,0254,09546,5004,095
2020-04-283,9053,9903,8653,97531,6003,975
2020-04-274,0354,1753,8803,89066,0003,890
2020-04-244,1454,2653,9603,96538,5003,965
2020-04-233,9604,1903,9604,14050,6004,140
2020-04-224,0754,0803,7903,82086,5003,820
2020-04-214,5104,5104,1054,12550,5004,125
2020-04-204,5604,7454,4354,47075,3004,470
2020-04-175,0405,0504,5754,63093,3004,630
2020-04-164,8755,1004,7804,91054,3004,910
2020-04-154,6905,0404,6854,93571,6004,935
2020-04-144,5604,8904,4954,70549,6004,705
2020-04-134,4504,5254,4054,49019,1004,490
2020-04-104,5504,6204,4054,47551,4004,475
2020-04-094,4905,0504,4004,600151,3004,600
2020-04-083,9404,4353,8254,37064,9004,370
2020-04-073,9003,9803,7503,96032,8003,960
2020-04-063,5603,7503,5153,72035,9003,720
2020-04-033,7003,8003,4803,50058,6003,500
2020-04-023,3653,6803,3653,52031,4003,520
2020-04-013,4353,6453,3453,34527,0003,345
2020-03-313,4903,7003,4353,43547,9003,435
2020-03-303,2753,6503,2653,48034,1003,480
2020-03-273,6653,7303,4853,48531,9003,485
2020-03-263,5303,6003,4053,40551,2003,405
2020-03-253,4303,7253,3703,670102,4003,670
2020-03-243,2503,2503,0503,15062,9003,150
2020-03-233,0403,0552,7952,88860,8002,888
2020-03-193,6653,7052,9753,010129,1003,010
2020-03-183,8804,0953,5003,515125,5003,515
2020-03-173,2653,8603,2653,81570,0003,815
2020-03-163,6053,7253,3503,40555,4003,405
2020-03-133,2653,6903,2303,45588,5003,455
2020-03-123,8704,1003,6303,68582,2003,685
2020-03-114,3004,4753,9904,01059,7004,010
2020-03-104,1104,4953,7754,36598,5004,365
2020-03-094,4504,6004,1404,18080,6004,180
2020-03-064,8004,9604,6554,68540,7004,685
2020-03-055,1305,1904,8704,93540,4004,935
2020-03-044,6705,1704,6555,01037,1005,010
2020-03-035,3105,3204,7604,81076,8004,810
2020-03-024,7005,0804,5354,81094,9004,810
2020-02-284,5854,8104,3754,38075,9004,380
2020-02-275,1005,1004,7554,82075,6004,820
2020-02-265,2505,3904,8855,10055,4005,100
2020-02-255,0205,3905,0205,22084,0005,220
2020-02-215,6405,8305,5005,52046,6005,520
2020-02-205,9005,9005,7005,71023,3005,710
2020-02-195,8405,8705,6405,72043,0005,720
2020-02-185,7505,7505,4305,59086,1005,590
2020-02-175,8305,9705,6505,85063,8005,850
2020-02-146,4306,4606,0006,00095,8006,000
2020-02-137,2107,2106,4706,530200,3006,530
2020-02-126,4006,8306,3906,75079,0006,750
2020-02-106,4106,5206,3406,34020,5006,340
2020-02-076,3906,4906,3406,47024,3006,470
2020-02-066,5006,5306,3206,49025,6006,490
2020-02-056,7406,7606,4106,43076,7006,430
2020-02-046,4706,6206,2406,48092,3006,480
2020-02-035,7006,5905,7006,340108,2006,340
2020-01-316,0606,2805,8905,90060,1005,900
2020-01-306,4206,5605,5306,060159,7006,060
2020-01-297,0007,0706,5106,52071,1006,520
2020-01-286,8106,9506,8006,90038,2006,900
2020-01-276,9607,1706,8306,94063,1006,940
2020-01-247,6207,6807,2107,230131,6007,230
2020-01-237,4407,9407,3507,680150,8007,680
2020-01-227,1607,4307,1007,43046,1007,430
2020-01-217,4607,5407,0607,20063,1007,200
2020-01-207,2607,3907,1307,39041,4007,390
2020-01-177,1107,3607,0907,22060,1007,220
2020-01-167,4907,4907,0507,12088,4007,120
2020-01-157,2907,6507,2907,490110,0007,490
2020-01-147,7307,8707,2007,230186,6007,230
2020-01-108,4008,7407,7207,800483,1007,800
2020-01-097,5308,7607,4908,260826,1008,260
2020-01-087,5208,1006,8407,260825,3007,260
2020-01-076,4007,1106,3007,110201,0007,110
2020-01-065,8206,1505,7606,11069,8006,110

分割・併合履歴 ： なし