サイボー(3123)の株価時系列情報
サイボー(3123)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/08/08 | 530 | 539 | 524 | 532 | 33,600 |
| 2025/08/07 | 532 | 545 | 532 | 540 | 11,700 |
| 2025/08/06 | 537 | 537 | 533 | 534 | 4,500 |
| 2025/08/05 | 533 | 543 | 532 | 539 | 9,000 |
| 2025/08/04 | 522 | 533 | 522 | 531 | 7,900 |
| 2025/08/01 | 530 | 534 | 530 | 532 | 4,400 |
| 2025/07/31 | 527 | 533 | 527 | 531 | 6,300 |
| 2025/07/30 | 535 | 540 | 521 | 524 | 3,500 |
| 2025/07/29 | 532 | 535 | 520 | 535 | 28,500 |
| 2025/07/28 | 527 | 536 | 527 | 532 | 8,000 |
| 2025/07/25 | 534 | 546 | 534 | 536 | 3,400 |
| 2025/07/24 | 538 | 542 | 530 | 534 | 7,600 |
| 2025/07/23 | 536 | 540 | 536 | 538 | 2,300 |
| 2025/07/22 | 540 | 543 | 530 | 533 | 3,200 |
| 2025/07/18 | 540 | 540 | 533 | 533 | 2,200 |
| 2025/07/17 | 540 | 541 | 532 | 540 | 4,200 |
| 2025/07/16 | 549 | 549 | 531 | 540 | 11,800 |
| 2025/07/15 | 514 | 556 | 514 | 549 | 57,500 |
| 2025/07/14 | 521 | 529 | 518 | 521 | 10,700 |
| 2025/07/11 | 526 | 526 | 512 | 523 | 7,500 |
| 2025/07/10 | 518 | 530 | 512 | 526 | 13,600 |
| 2025/07/09 | 504 | 514 | 504 | 513 | 5,300 |
| 2025/07/08 | 507 | 508 | 500 | 502 | 1,000 |
| 2025/07/07 | 508 | 508 | 502 | 502 | 2,000 |
| 2025/07/04 | 503 | 508 | 496 | 502 | 7,000 |
| 2025/07/03 | 499 | 502 | 495 | 496 | 7,700 |
| 2025/07/02 | 495 | 498 | 493 | 495 | 7,100 |
| 2025/07/01 | 497 | 498 | 494 | 498 | 800 |
| 2025/06/30 | 494 | 497 | 485 | 496 | 4,500 |
| 2025/06/27 | 495 | 495 | 494 | 494 | 1,200 |
| 2025/06/26 | 497 | 497 | 486 | 495 | 4,400 |
| 2025/06/25 | 496 | 496 | 492 | 495 | 4,200 |
| 2025/06/24 | 490 | 496 | 490 | 496 | 4,800 |
| 2025/06/23 | 491 | 494 | 487 | 490 | 10,000 |
| 2025/06/20 | 486 | 492 | 486 | 487 | 4,000 |
| 2025/06/19 | 489 | 491 | 486 | 487 | 3,000 |
| 2025/06/18 | 480 | 492 | 471 | 489 | 44,500 |
| 2025/06/17 | 480 | 481 | 479 | 479 | 600 |
| 2025/06/16 | 484 | 484 | 479 | 480 | 1,300 |
| 2025/06/13 | 480 | 483 | 479 | 481 | 2,700 |
| 2025/06/12 | 483 | 483 | 479 | 479 | 5,600 |
| 2025/06/11 | 483 | 483 | 479 | 483 | 7,700 |
| 2025/06/10 | 485 | 485 | 478 | 483 | 6,400 |
| 2025/06/09 | 485 | 487 | 481 | 483 | 1,700 |
| 2025/06/06 | 480 | 484 | 478 | 484 | 6,400 |
| 2025/06/05 | 482 | 483 | 475 | 480 | 8,400 |
| 2025/06/04 | 473 | 479 | 473 | 478 | 4,600 |
| 2025/06/03 | 472 | 475 | 472 | 473 | 2,200 |
| 2025/06/02 | 472 | 473 | 471 | 471 | 1,700 |
| 2025/05/30 | 472 | 478 | 472 | 472 | 2,800 |
| 2025/05/29 | 472 | 475 | 471 | 472 | 3,100 |
| 2025/05/28 | 471 | 474 | 471 | 473 | 5,600 |
| 2025/05/27 | 474 | 474 | 468 | 471 | 5,200 |
| 2025/05/26 | 471 | 477 | 471 | 473 | 3,200 |
| 2025/05/23 | 470 | 472 | 470 | 471 | 1,400 |
| 2025/05/22 | 469 | 475 | 468 | 471 | 4,200 |
| 2025/05/21 | 470 | 473 | 467 | 470 | 6,400 |
| 2025/05/20 | 473 | 473 | 468 | 470 | 6,800 |
| 2025/05/19 | 471 | 473 | 470 | 470 | 1,700 |
| 2025/05/16 | 473 | 478 | 468 | 470 | 6,300 |
| 2025/05/15 | 474 | 477 | 469 | 477 | 2,600 |
| 2025/05/14 | 469 | 477 | 469 | 477 | 2,100 |
| 2025/05/13 | 472 | 476 | 469 | 469 | 1,600 |
| 2025/05/12 | 470 | 478 | 470 | 471 | 2,700 |
| 2025/05/09 | 469 | 472 | 469 | 470 | 1,700 |
| 2025/05/08 | 467 | 468 | 461 | 468 | 2,300 |
| 2025/05/07 | 468 | 468 | 467 | 467 | 200 |
| 2025/05/02 | 468 | 468 | 462 | 466 | 1,200 |
| 2025/05/01 | 466 | 467 | 466 | 467 | 200 |
| 2025/04/30 | 467 | 467 | 465 | 465 | 1,800 |
| 2025/04/28 | 469 | 469 | 465 | 467 | 1,200 |
| 2025/04/25 | 468 | 469 | 464 | 469 | 5,700 |
| 2025/04/24 | 468 | 468 | 458 | 464 | 7,700 |
| 2025/04/23 | 465 | 468 | 459 | 468 | 11,400 |
| 2025/04/22 | 461 | 463 | 458 | 461 | 9,900 |
| 2025/04/21 | 463 | 463 | 455 | 460 | 13,000 |
| 2025/04/18 | 462 | 465 | 459 | 463 | 3,400 |
| 2025/04/17 | 456 | 462 | 456 | 462 | 1,000 |
| 2025/04/16 | 461 | 463 | 452 | 456 | 13,500 |
| 2025/04/15 | 462 | 462 | 455 | 461 | 13,300 |
| 2025/04/14 | 459 | 463 | 459 | 462 | 1,200 |
| 2025/04/11 | 454 | 460 | 452 | 455 | 5,600 |
| 2025/04/10 | 465 | 467 | 456 | 462 | 10,700 |
| 2025/04/09 | 454 | 460 | 445 | 460 | 11,900 |
| 2025/04/08 | 451 | 463 | 444 | 462 | 4,600 |
| 2025/04/07 | 447 | 447 | 430 | 443 | 25,100 |
| 2025/04/04 | 463 | 466 | 456 | 458 | 2,800 |
| 2025/04/03 | 470 | 470 | 447 | 465 | 56,100 |
| 2025/04/02 | 475 | 475 | 475 | 475 | 800 |
| 2025/04/01 | 474 | 477 | 471 | 475 | 3,700 |
| 2025/03/31 | 476 | 477 | 474 | 474 | 1,700 |
| 2025/03/28 | 480 | 484 | 479 | 479 | 5,800 |
| 2025/03/27 | 491 | 492 | 480 | 486 | 7,900 |
| 2025/03/26 | 492 | 494 | 488 | 492 | 3,100 |
| 2025/03/25 | 490 | 493 | 488 | 492 | 10,900 |
| 2025/03/24 | 493 | 493 | 483 | 484 | 6,300 |
| 2025/03/21 | 487 | 497 | 487 | 496 | 4,700 |
| 2025/03/19 | 485 | 487 | 480 | 487 | 3,300 |
| 2025/03/18 | 480 | 485 | 477 | 485 | 2,500 |
| 2025/03/17 | 483 | 483 | 478 | 480 | 5,100 |
| 2025/03/14 | 478 | 478 | 469 | 477 | 10,300 |
| 2025/03/13 | 476 | 484 | 474 | 479 | 16,200 |
| 2025/03/12 | 474 | 478 | 473 | 478 | 3,900 |
| 2025/03/11 | 475 | 476 | 471 | 476 | 8,100 |
| 2025/03/10 | 477 | 477 | 471 | 475 | 3,600 |
| 2025/03/07 | 478 | 478 | 469 | 474 | 8,700 |
| 2025/03/06 | 477 | 479 | 474 | 478 | 1,300 |
| 2025/03/05 | 474 | 478 | 467 | 475 | 12,700 |
| 2025/03/04 | 477 | 478 | 472 | 472 | 3,100 |
| 2025/03/03 | 477 | 477 | 475 | 477 | 1,700 |
| 2025/02/28 | 471 | 475 | 466 | 475 | 3,400 |
| 2025/02/27 | 475 | 479 | 467 | 470 | 7,200 |
| 2025/02/26 | 482 | 482 | 469 | 474 | 14,500 |
| 2025/02/25 | 469 | 480 | 459 | 480 | 28,900 |
| 2025/02/21 | 462 | 466 | 462 | 465 | 2,500 |
| 2025/02/20 | 465 | 469 | 463 | 465 | 2,400 |
| 2025/02/19 | 474 | 474 | 464 | 467 | 15,900 |
| 2025/02/18 | 471 | 472 | 467 | 470 | 2,600 |
| 2025/02/17 | 467 | 470 | 467 | 470 | 4,900 |
| 2025/02/14 | 473 | 474 | 466 | 467 | 2,800 |
| 2025/02/13 | 466 | 472 | 466 | 472 | 13,200 |
| 2025/02/12 | 470 | 470 | 464 | 464 | 2,300 |
| 2025/02/10 | 465 | 467 | 464 | 467 | 15,600 |
| 2025/02/07 | 475 | 475 | 453 | 471 | 28,300 |
| 2025/02/06 | 475 | 484 | 470 | 478 | 17,400 |
| 2025/02/05 | 474 | 476 | 466 | 476 | 13,400 |
| 2025/02/04 | 471 | 476 | 464 | 470 | 21,700 |
| 2025/02/03 | 474 | 475 | 464 | 468 | 20,800 |
| 2025/01/31 | 481 | 481 | 470 | 474 | 8,100 |
| 2025/01/30 | 482 | 482 | 474 | 480 | 3,700 |
| 2025/01/29 | 483 | 484 | 479 | 483 | 8,900 |
| 2025/01/28 | 481 | 483 | 479 | 482 | 4,300 |
| 2025/01/27 | 480 | 480 | 478 | 479 | 500 |
| 2025/01/24 | 479 | 480 | 474 | 480 | 4,300 |
| 2025/01/23 | 479 | 479 | 475 | 479 | 2,300 |
| 2025/01/22 | 478 | 479 | 472 | 478 | 1,400 |
| 2025/01/21 | 479 | 479 | 468 | 477 | 1,900 |
| 2025/01/20 | 477 | 479 | 476 | 479 | 2,100 |
| 2025/01/17 | 474 | 477 | 471 | 477 | 5,300 |
| 2025/01/16 | 477 | 477 | 477 | 477 | 500 |
| 2025/01/15 | 474 | 476 | 474 | 476 | 1,100 |
| 2025/01/14 | 471 | 475 | 469 | 470 | 2,600 |
| 2025/01/10 | 472 | 472 | 472 | 472 | 200 |
| 2025/01/09 | 472 | 476 | 472 | 472 | 500 |
| 2025/01/08 | 475 | 477 | 474 | 475 | 1,700 |
| 2025/01/07 | 475 | 475 | 475 | 475 | 300 |
| 2025/01/06 | 476 | 485 | 471 | 473 | 5,100 |
| 2024/12/30 | 472 | 472 | 470 | 470 | 500 |
| 2024/12/27 | 468 | 470 | 465 | 470 | 2,400 |
| 2024/12/26 | 464 | 470 | 464 | 468 | 10,200 |
| 2024/12/25 | 467 | 470 | 465 | 466 | 9,400 |
| 2024/12/24 | 468 | 468 | 467 | 467 | 400 |
| 2024/12/23 | 472 | 472 | 463 | 466 | 3,700 |
| 2024/12/20 | 466 | 471 | 466 | 471 | 800 |
| 2024/12/19 | 469 | 470 | 463 | 466 | 14,100 |
| 2024/12/18 | 470 | 470 | 469 | 469 | 500 |
| 2024/12/17 | 471 | 472 | 469 | 470 | 3,400 |
| 2024/12/16 | 470 | 471 | 470 | 471 | 300 |
| 2024/12/13 | 473 | 473 | 467 | 470 | 3,100 |
| 2024/12/12 | 473 | 473 | 468 | 472 | 1,800 |
| 2024/12/11 | 470 | 477 | 466 | 473 | 7,200 |
| 2024/12/10 | 469 | 470 | 468 | 469 | 3,800 |
| 2024/12/09 | 474 | 474 | 469 | 470 | 3,100 |
| 2024/12/06 | 473 | 473 | 468 | 471 | 1,000 |
| 2024/12/05 | 476 | 476 | 476 | 476 | 300 |
| 2024/12/04 | 470 | 472 | 470 | 472 | 300 |
| 2024/12/03 | 469 | 482 | 467 | 468 | 4,700 |
| 2024/12/02 | 477 | 477 | 463 | 471 | 15,400 |
| 2024/11/29 | 476 | 476 | 476 | 476 | 1,500 |
| 2024/11/28 | 471 | 478 | 471 | 478 | 1,900 |
| 2024/11/27 | 475 | 475 | 474 | 474 | 300 |
| 2024/11/26 | 480 | 480 | 472 | 476 | 1,200 |
| 2024/11/25 | 480 | 480 | 479 | 480 | 1,500 |
| 2024/11/22 | 482 | 485 | 474 | 476 | 1,600 |
| 2024/11/21 | 476 | 476 | 476 | 476 | 800 |
| 2024/11/20 | 480 | 480 | 472 | 476 | 5,500 |
| 2024/11/19 | 478 | 480 | 478 | 480 | 500 |
| 2024/11/18 | 470 | 470 | 470 | 470 | 700 |
| 2024/11/15 | 466 | 473 | 466 | 469 | 4,700 |
| 2024/11/14 | 473 | 473 | 468 | 468 | 4,700 |
| 2024/11/13 | 472 | 476 | 471 | 471 | 1,100 |
| 2024/11/12 | 470 | 471 | 470 | 471 | 1,000 |
| 2024/11/11 | 478 | 478 | 464 | 466 | 11,900 |
| 2024/11/08 | 481 | 483 | 473 | 478 | 11,900 |
| 2024/11/07 | 474 | 487 | 470 | 481 | 7,300 |
| 2024/11/06 | 463 | 470 | 463 | 470 | 1,700 |
| 2024/11/05 | 465 | 474 | 465 | 468 | 1,700 |
| 2024/11/01 | 463 | 466 | 462 | 465 | 1,100 |
| 2024/10/31 | 464 | 464 | 458 | 463 | 3,200 |
| 2024/10/30 | 468 | 468 | 466 | 466 | 3,700 |
| 2024/10/29 | 469 | 470 | 462 | 466 | 3,000 |
| 2024/10/28 | 463 | 470 | 461 | 470 | 2,600 |
| 2024/10/25 | 474 | 474 | 463 | 463 | 3,100 |
| 2024/10/24 | 467 | 470 | 467 | 470 | 500 |
| 2024/10/23 | 464 | 465 | 461 | 465 | 700 |
| 2024/10/22 | 470 | 470 | 461 | 464 | 7,400 |
| 2024/10/21 | 470 | 473 | 469 | 469 | 1,100 |
| 2024/10/18 | 468 | 469 | 467 | 469 | 800 |
| 2024/10/17 | 470 | 470 | 468 | 469 | 1,100 |
| 2024/10/16 | 470 | 473 | 468 | 470 | 3,200 |