294円
ＣＹＢＥＲＤＹＮＥの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2017/06/29 | 1,496.0 | 1,508.0 | 1,486.0 | 1,492.0 | 1,492.0 | 630,500 |
| 2017/06/28 | 1,510.0 | 1,513.0 | 1,482.0 | 1,482.0 | 1,482.0 | 1,252,500 |
| 2017/06/27 | 1,540.0 | 1,565.0 | 1,518.0 | 1,520.0 | 1,520.0 | 709,600 |
| 2017/06/26 | 1,554.0 | 1,558.0 | 1,516.0 | 1,539.0 | 1,539.0 | 1,018,300 |
| 2017/06/23 | 1,598.0 | 1,606.0 | 1,544.0 | 1,558.0 | 1,558.0 | 1,372,200 |
| 2017/06/22 | 1,590.0 | 1,630.0 | 1,542.0 | 1,568.0 | 1,568.0 | 2,197,700 |
| 2017/06/21 | 1,481.0 | 1,602.0 | 1,479.0 | 1,582.0 | 1,582.0 | 4,710,000 |
| 2017/06/20 | 1,470.0 | 1,475.0 | 1,462.0 | 1,467.0 | 1,467.0 | 614,400 |
| 2017/06/19 | 1,456.0 | 1,472.0 | 1,456.0 | 1,461.0 | 1,461.0 | 490,500 |
| 2017/06/16 | 1,465.0 | 1,470.0 | 1,451.0 | 1,456.0 | 1,456.0 | 735,100 |
| 2017/06/15 | 1,480.0 | 1,483.0 | 1,460.0 | 1,470.0 | 1,470.0 | 573,600 |
| 2017/06/14 | 1,480.0 | 1,515.0 | 1,469.0 | 1,478.0 | 1,478.0 | 1,135,000 |
| 2017/06/13 | 1,470.0 | 1,475.0 | 1,460.0 | 1,464.0 | 1,464.0 | 744,200 |
| 2017/06/12 | 1,480.0 | 1,496.0 | 1,475.0 | 1,476.0 | 1,476.0 | 695,000 |
| 2017/06/09 | 1,515.0 | 1,519.0 | 1,482.0 | 1,487.0 | 1,487.0 | 830,800 |
| 2017/06/08 | 1,513.0 | 1,513.0 | 1,492.0 | 1,495.0 | 1,495.0 | 700,400 |
| 2017/06/07 | 1,505.0 | 1,514.0 | 1,501.0 | 1,509.0 | 1,509.0 | 369,500 |
| 2017/06/06 | 1,524.0 | 1,530.0 | 1,510.0 | 1,510.0 | 1,510.0 | 427,300 |
| 2017/06/05 | 1,517.0 | 1,545.0 | 1,516.0 | 1,533.0 | 1,533.0 | 623,900 |
| 2017/06/02 | 1,535.0 | 1,538.0 | 1,515.0 | 1,518.0 | 1,518.0 | 454,900 |
おすすめ条件でスクリーニングされた銘柄を見る
ＣＹＢＥＲＤＹＮＥの取引履歴を振り返りませんか？
ＣＹＢＥＲＤＹＮＥの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
