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
2021/06/23 1,716.0 1,739.0 1,691.0 1,698.0 106,900
2021/06/22 1,669.0 1,714.0 1,655.0 1,710.0 156,200
2021/06/21 1,631.0 1,691.0 1,606.0 1,642.0 151,300
2021/06/18 1,730.0 1,761.0 1,663.0 1,663.0 190,700
2021/06/17 1,727.0 1,740.0 1,675.0 1,740.0 144,900
2021/06/16 1,662.0 1,728.0 1,657.0 1,727.0 162,700
2021/06/15 1,630.0 1,687.0 1,630.0 1,671.0 157,800
2021/06/14 1,606.0 1,645.0 1,555.0 1,632.0 151,400
2021/06/11 1,668.0 1,680.0 1,604.0 1,606.0 144,400
2021/06/10 1,688.0 1,699.0 1,643.0 1,659.0 115,300
2021/06/09 1,653.0 1,710.0 1,636.0 1,700.0 132,500
2021/06/08 1,592.0 1,660.0 1,576.0 1,655.0 152,100
2021/06/07 1,613.0 1,627.0 1,572.0 1,589.0 124,900
2021/06/04 1,562.0 1,599.0 1,542.0 1,589.0 138,000
2021/06/03 1,549.0 1,588.0 1,531.0 1,566.0 173,000
2021/06/02 1,600.0 1,612.0 1,557.0 1,560.0 164,800
2021/06/01 1,629.0 1,639.0 1,578.0 1,617.0 204,400
2021/05/31 1,680.0 1,699.0 1,620.0 1,633.0 229,000
2021/05/28 1,738.0 1,739.0 1,680.0 1,700.0 238,600
2021/05/27 1,752.0 1,785.0 1,687.0 1,719.0 330,700
2021/05/26 1,678.0 1,775.0 1,657.0 1,750.0 466,600
2021/05/25 1,767.0 1,769.0 1,661.0 1,678.0 608,100
2021/05/24 1,820.0 1,856.0 1,700.0 1,758.0 1,019,900
2021/05/21 1,669.0 1,725.0 1,663.0 1,719.0 271,000
2021/05/20 1,596.0 1,657.0 1,575.0 1,654.0 193,100
2021/05/19 1,540.0 1,652.0 1,532.0 1,612.0 218,800
2021/05/18 1,458.0 1,579.0 1,451.0 1,579.0 259,700
2021/05/17 1,578.0 1,588.0 1,423.0 1,441.0 314,700
2021/05/14 1,533.0 1,549.0 1,463.0 1,538.0 227,000
2021/05/13 1,442.0 1,520.0 1,406.0 1,462.0 227,400
2021/05/12 1,560.0 1,574.0 1,453.0 1,472.0 268,100
2021/05/11 1,615.0 1,630.0 1,556.0 1,558.0 139,000
2021/05/10 1,605.0 1,639.0 1,583.0 1,639.0 106,600
2021/05/07 1,621.0 1,674.0 1,613.0 1,625.0 222,400
2021/05/06 1,600.0 1,627.0 1,577.0 1,593.0 108,500
2021/04/30 1,595.0 1,620.0 1,576.0 1,605.0 100,000
2021/04/28 1,624.0 1,641.0 1,596.0 1,620.0 94,300
2021/04/27 1,639.0 1,662.0 1,620.0 1,636.0 108,000
2021/04/26 1,651.0 1,651.0 1,591.0 1,621.0 107,000
2021/04/23 1,581.0 1,653.0 1,570.0 1,611.0 172,100
2021/04/22 1,600.0 1,630.0 1,564.0 1,621.0 160,000
2021/04/21 1,655.0 1,669.0 1,563.0 1,563.0 273,700
2021/04/20 1,703.0 1,712.0 1,674.0 1,677.0 120,700
2021/04/19 1,707.0 1,720.0 1,672.0 1,720.0 108,100
2021/04/16 1,671.0 1,714.0 1,668.0 1,689.0 155,700
2021/04/15 1,649.0 1,677.0 1,625.0 1,668.0 148,000
2021/04/14 1,664.0 1,708.0 1,641.0 1,654.0 170,300
2021/04/13 1,654.0 1,699.0 1,634.0 1,667.0 145,200
2021/04/12 1,663.0 1,696.0 1,606.0 1,663.0 254,300
2021/04/09 1,624.0 1,705.0 1,615.0 1,670.0 402,400