234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) |
|---|---|---|---|---|---|---|
| 2014/07/07 | 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 |
| 2014/06/25 | 12,200.0 | 12,330.0 | 11,630.0 | 11,800.0 | 1,180.0 | 1,989,100 |
| 2014/06/24 | 12,090.0 | 12,500.0 | 11,370.0 | 12,500.0 | 1,250.0 | 3,204,500 |
| 2014/06/23 | 11,100.0 | 12,250.0 | 10,920.0 | 11,670.0 | 1,167.0 | 5,930,400 |
| 2014/06/20 | 11,010.0 | 11,760.0 | 10,630.0 | 10,850.0 | 1,085.0 | 3,947,500 |
| 2014/06/19 | 12,240.0 | 12,450.0 | 10,730.0 | 11,120.0 | 1,112.0 | 7,892,400 |
| 2014/06/18 | 10,440.0 | 11,340.0 | 10,200.0 | 11,340.0 | 1,134.0 | 7,813,000 |
| 2014/06/17 | 9,620.0 | 10,160.0 | 8,960.0 | 9,840.0 | 984.0 | 4,422,400 |
| 2014/06/16 | 9,280.0 | 10,100.0 | 9,100.0 | 9,590.0 | 959.0 | 7,522,100 |
| 2014/06/13 | 8,130.0 | 8,770.0 | 8,090.0 | 8,600.0 | 860.0 | 2,970,000 |
| 2014/06/12 | 8,000.0 | 8,230.0 | 7,960.0 | 8,050.0 | 805.0 | 903,100 |
| 2014/06/11 | 8,220.0 | 8,400.0 | 8,030.0 | 8,100.0 | 810.0 | 2,191,200 |
| 2014/06/10 | 8,110.0 | 8,280.0 | 7,710.0 | 8,100.0 | 810.0 | 3,522,400 |
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。
