サイバーリンクス(3683) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/24 2,371.0 2,514.0 2,345.0 2,467.0 376,800
2020/09/23 2,334.0 2,380.0 2,267.0 2,355.0 180,600
2020/09/18 2,235.0 2,359.0 2,224.0 2,334.0 258,300
2020/09/17 2,218.0 2,237.0 2,163.0 2,228.0 131,800
2020/09/16 2,222.0 2,224.0 2,114.0 2,196.0 173,300
2020/09/15 2,140.0 2,205.0 2,122.0 2,195.0 260,500
2020/09/14 2,060.0 2,135.0 2,017.0 2,115.0 183,700
2020/09/11 1,926.0 2,001.0 1,912.0 1,993.0 146,700
2020/09/10 1,943.0 1,955.0 1,903.0 1,920.0 46,200
2020/09/09 1,890.0 1,945.0 1,889.0 1,921.0 84,300
2020/09/08 1,876.0 1,936.0 1,841.0 1,912.0 106,000
2020/09/07 1,940.0 1,956.0 1,862.0 1,876.0 88,400
2020/09/04 1,854.0 1,922.0 1,835.0 1,895.0 84,700
2020/09/03 1,924.0 1,931.0 1,880.0 1,906.0 64,200
2020/09/02 1,900.0 1,959.0 1,896.0 1,913.0 141,400
2020/09/01 1,852.0 1,898.0 1,840.0 1,898.0 80,300
2020/08/31 1,818.0 1,880.0 1,818.0 1,851.0 86,800
2020/08/28 1,891.0 1,909.0 1,774.0 1,800.0 176,000
2020/08/27 1,965.0 1,975.0 1,904.0 1,912.0 109,100
2020/08/26 1,950.0 1,987.0 1,945.0 1,972.0 63,500
2020/08/25 1,995.0 1,995.0 1,943.0 1,953.0 84,300
2020/08/24 2,018.0 2,033.0 1,967.0 1,978.0 79,300
2020/08/21 1,984.0 2,008.0 1,942.0 1,999.0 107,900
2020/08/20 2,027.0 2,034.0 1,975.0 1,983.0 116,700
2020/08/19 1,974.0 2,049.0 1,948.0 2,047.0 188,500
2020/08/18 1,958.0 2,004.0 1,932.0 1,985.0 135,500
2020/08/17 2,028.0 2,030.0 1,927.0 1,944.0 226,400
2020/08/14 2,068.0 2,092.0 2,002.0 2,038.0 364,100
2020/08/13 2,088.0 2,168.0 2,056.0 2,162.0 182,400
2020/08/12 2,047.0 2,074.0 2,011.0 2,063.0 77,500
2020/08/11 2,025.0 2,077.0 1,977.0 2,065.0 85,300
2020/08/07 2,071.0 2,076.0 2,013.0 2,030.0 49,200
2020/08/06 2,057.0 2,082.0 2,035.0 2,081.0 56,000
2020/08/05 2,013.0 2,093.0 2,010.0 2,085.0 74,900
2020/08/04 2,090.0 2,130.0 2,005.0 2,035.0 86,600
2020/08/03 1,998.0 2,063.0 1,950.0 2,049.0 140,300
2020/07/31 2,111.0 2,111.0 2,002.0 2,006.0 146,400
2020/07/30 2,244.0 2,244.0 1,992.0 2,139.0 368,700
2020/07/29 2,380.0 2,385.0 2,182.0 2,215.0 646,200
2020/07/28 2,236.0 2,295.0 2,225.0 2,250.0 90,800
2020/07/27 2,200.0 2,277.0 2,176.0 2,253.0 90,000
2020/07/22 2,236.0 2,240.0 2,166.0 2,220.0 122,400
2020/07/21 2,265.0 2,286.0 2,207.0 2,239.0 188,700
2020/07/20 2,250.0 2,309.0 2,181.0 2,293.0 212,000
2020/07/17 2,176.0 2,226.0 2,138.0 2,226.0 133,000
2020/07/16 2,217.0 2,260.0 2,120.0 2,159.0 182,600
2020/07/15 2,266.0 2,350.0 2,186.0 2,215.0 623,300
2020/07/14 2,150.0 2,210.0 2,034.0 2,071.0 182,300
2020/07/13 2,167.0 2,185.0 2,109.0 2,148.0 116,100
2020/07/10 2,078.0 2,158.0 2,038.0 2,117.0 155,000