280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) |
|---|---|---|---|---|---|---|
| 2014/07/24 | 13,890.0 | 14,370.0 | 13,600.0 | 13,830.0 | 1,383.0 | 2,217,500 |
| 2014/07/23 | 12,500.0 | 14,460.0 | 12,500.0 | 13,980.0 | 1,398.0 | 6,454,700 |
| 2014/07/22 | 11,800.0 | 12,300.0 | 11,650.0 | 11,790.0 | 1,179.0 | 1,046,700 |
| 2014/07/18 | 10,930.0 | 11,600.0 | 10,910.0 | 11,500.0 | 1,150.0 | 368,100 |
| 2014/07/17 | 11,590.0 | 11,900.0 | 11,160.0 | 11,290.0 | 1,129.0 | 538,600 |
| 2014/07/16 | 11,860.0 | 12,220.0 | 11,450.0 | 11,520.0 | 1,152.0 | 1,030,000 |
| 2014/07/15 | 12,290.0 | 12,420.0 | 12,070.0 | 12,240.0 | 1,224.0 | 934,000 |
| 2014/07/14 | 11,920.0 | 12,210.0 | 11,750.0 | 12,170.0 | 1,217.0 | 755,900 |
| 2014/07/11 | 10,890.0 | 11,740.0 | 10,890.0 | 11,620.0 | 1,162.0 | 512,200 |
| 2014/07/10 | 11,650.0 | 11,770.0 | 10,950.0 | 11,070.0 | 1,107.0 | 675,800 |
| 2014/07/09 | 11,600.0 | 11,650.0 | 11,320.0 | 11,380.0 | 1,138.0 | 514,400 |
| 2014/07/08 | 11,730.0 | 12,180.0 | 11,710.0 | 11,920.0 | 1,192.0 | 369,800 |
| 2014/07/07 | 11,900.0 | 12,270.0 | 11,720.0 | 11,820.0 | 1,182.0 | 517,800 |
| 2014/07/04 | 12,090.0 | 12,570.0 | 11,770.0 | 11,900.0 | 1,190.0 | 1,836,900 |
| 2014/07/03 | 11,150.0 | 12,350.0 | 11,060.0 | 12,200.0 | 1,220.0 | 1,862,100 |
| 2014/07/02 | 11,260.0 | 11,290.0 | 10,660.0 | 10,910.0 | 1,091.0 | 379,800 |
| 2014/07/01 | 10,610.0 | 11,230.0 | 10,600.0 | 11,040.0 | 1,104.0 | 610,200 |
| 2014/06/30 | 10,200.0 | 10,650.0 | 10,070.0 | 10,420.0 | 1,042.0 | 483,800 |
| 2014/06/27 | 10,810.0 | 10,830.0 | 9,970.0 | 10,290.0 | 1,029.0 | 1,093,300 |
| 2014/06/26 | 11,840.0 | 11,990.0 | 11,100.0 | 11,120.0 | 1,112.0 | 972,400 |
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。
