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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/15 | 477 | 477 | 461 | 474 | 10,400 |
| 2024/10/11 | 479 | 479 | 477 | 477 | 1,200 |
| 2024/10/10 | 484 | 484 | 479 | 479 | 400 |
| 2024/10/09 | 484 | 484 | 480 | 480 | 1,100 |
| 2024/10/08 | 479 | 480 | 474 | 476 | 2,600 |
| 2024/10/07 | 481 | 482 | 479 | 479 | 6,800 |
| 2024/10/04 | 482 | 482 | 480 | 480 | 1,500 |
| 2024/10/03 | 480 | 481 | 480 | 480 | 1,700 |
| 2024/10/02 | 480 | 481 | 477 | 477 | 3,100 |
| 2024/10/01 | 481 | 481 | 480 | 480 | 1,200 |
| 2024/09/30 | 484 | 486 | 476 | 480 | 3,600 |
| 2024/09/27 | 482 | 491 | 482 | 485 | 1,800 |
| 2024/09/26 | 487 | 490 | 487 | 490 | 700 |
| 2024/09/25 | 483 | 491 | 481 | 487 | 4,400 |
| 2024/09/24 | 485 | 485 | 483 | 483 | 900 |
| 2024/09/20 | 483 | 485 | 482 | 482 | 1,600 |
| 2024/09/19 | 480 | 481 | 477 | 481 | 8,800 |
| 2024/09/18 | 486 | 486 | 478 | 478 | 1,000 |
| 2024/09/17 | 480 | 483 | 480 | 483 | 200 |
| 2024/09/13 | 479 | 479 | 479 | 479 | 400 |
| 2024/09/12 | 477 | 480 | 472 | 479 | 2,200 |
| 2024/09/11 | 486 | 486 | 468 | 475 | 6,400 |
| 2024/09/10 | 484 | 484 | 479 | 480 | 2,200 |
| 2024/09/09 | 478 | 483 | 478 | 481 | 2,700 |
| 2024/09/06 | 486 | 488 | 482 | 482 | 3,100 |
| 2024/09/05 | 486 | 487 | 486 | 486 | 1,700 |
| 2024/09/04 | 491 | 491 | 466 | 486 | 8,700 |
| 2024/09/03 | 491 | 497 | 490 | 493 | 4,400 |
| 2024/09/02 | 489 | 493 | 489 | 491 | 1,600 |
| 2024/08/30 | 492 | 492 | 485 | 489 | 2,500 |
| 2024/08/29 | 485 | 485 | 484 | 484 | 1,200 |
| 2024/08/28 | 486 | 486 | 484 | 485 | 5,200 |
| 2024/08/27 | 485 | 490 | 483 | 484 | 5,600 |
| 2024/08/26 | 491 | 491 | 484 | 484 | 600 |
| 2024/08/23 | 486 | 486 | 486 | 486 | 300 |
| 2024/08/22 | 485 | 485 | 485 | 485 | 300 |
| 2024/08/21 | 487 | 487 | 481 | 482 | 3,000 |
| 2024/08/20 | 493 | 493 | 485 | 487 | 5,600 |
| 2024/08/19 | 494 | 494 | 488 | 489 | 3,600 |
| 2024/08/16 | 492 | 493 | 490 | 490 | 2,400 |
| 2024/08/15 | 488 | 495 | 482 | 488 | 9,300 |
| 2024/08/14 | 488 | 489 | 482 | 489 | 1,100 |
| 2024/08/13 | 476 | 492 | 471 | 480 | 4,500 |
| 2024/08/09 | 462 | 467 | 457 | 460 | 5,700 |
| 2024/08/08 | 458 | 460 | 450 | 456 | 4,000 |
| 2024/08/07 | 432 | 456 | 431 | 450 | 55,300 |
| 2024/08/06 | 442 | 452 | 426 | 438 | 26,000 |
| 2024/08/05 | 464 | 464 | 420 | 421 | 74,500 |
| 2024/08/02 | 490 | 490 | 468 | 472 | 19,900 |
| 2024/08/01 | 498 | 498 | 491 | 493 | 2,200 |
| 2024/07/31 | 495 | 503 | 495 | 498 | 1,400 |
| 2024/07/30 | 502 | 502 | 490 | 496 | 2,200 |
| 2024/07/29 | 501 | 502 | 501 | 502 | 400 |
| 2024/07/26 | 500 | 500 | 499 | 499 | 200 |
| 2024/07/25 | 501 | 501 | 492 | 495 | 5,500 |
| 2024/07/24 | 502 | 504 | 500 | 502 | 7,000 |
| 2024/07/23 | 507 | 507 | 504 | 504 | 1,200 |
| 2024/07/22 | 508 | 508 | 507 | 507 | 600 |
| 2024/07/19 | 507 | 508 | 506 | 508 | 700 |
| 2024/07/18 | 508 | 509 | 501 | 505 | 6,000 |
| 2024/07/17 | 508 | 508 | 502 | 506 | 25,100 |
| 2024/07/16 | 506 | 512 | 504 | 508 | 13,500 |
| 2024/07/12 | 508 | 511 | 504 | 508 | 4,800 |
| 2024/07/11 | 506 | 507 | 506 | 507 | 300 |
| 2024/07/10 | 504 | 504 | 501 | 502 | 2,600 |
| 2024/07/09 | 499 | 505 | 499 | 505 | 1,600 |
| 2024/07/08 | 508 | 512 | 495 | 495 | 15,100 |
| 2024/07/05 | 513 | 513 | 512 | 512 | 700 |
| 2024/07/04 | 511 | 513 | 511 | 511 | 1,000 |
| 2024/07/03 | 510 | 513 | 510 | 513 | 800 |
| 2024/07/02 | 509 | 514 | 509 | 510 | 2,000 |
| 2024/07/01 | 511 | 517 | 507 | 508 | 6,000 |
| 2024/06/28 | 518 | 519 | 510 | 513 | 3,000 |
| 2024/06/27 | 517 | 517 | 517 | 517 | 100 |
| 2024/06/26 | 515 | 516 | 515 | 516 | 500 |
| 2024/06/25 | 518 | 518 | 512 | 512 | 1,100 |
| 2024/06/24 | 506 | 515 | 506 | 513 | 2,200 |
| 2024/06/21 | 512 | 514 | 506 | 506 | 4,500 |
| 2024/06/20 | 514 | 514 | 512 | 512 | 700 |
| 2024/06/19 | 518 | 518 | 516 | 517 | 1,800 |
| 2024/06/17 | 515 | 515 | 507 | 510 | 3,100 |
| 2024/06/14 | 514 | 519 | 511 | 514 | 1,600 |
| 2024/06/13 | 520 | 520 | 512 | 513 | 3,100 |
| 2024/06/12 | 522 | 523 | 518 | 520 | 2,700 |
| 2024/06/11 | 521 | 535 | 516 | 520 | 9,700 |
| 2024/06/10 | 506 | 525 | 501 | 515 | 15,700 |
| 2024/06/07 | 500 | 500 | 498 | 498 | 1,100 |
| 2024/06/06 | 501 | 501 | 500 | 500 | 300 |
| 2024/06/05 | 503 | 503 | 496 | 499 | 16,300 |
| 2024/06/04 | 502 | 503 | 502 | 503 | 2,900 |
| 2024/06/03 | 495 | 502 | 495 | 502 | 3,000 |
| 2024/05/31 | 490 | 497 | 490 | 495 | 4,500 |
| 2024/05/30 | 488 | 490 | 487 | 490 | 2,900 |
| 2024/05/29 | 492 | 492 | 485 | 487 | 9,200 |
| 2024/05/28 | 500 | 500 | 490 | 490 | 21,600 |
| 2024/05/27 | 502 | 503 | 502 | 503 | 2,300 |
| 2024/05/24 | 505 | 505 | 502 | 503 | 1,600 |
| 2024/05/23 | 502 | 509 | 502 | 508 | 700 |
| 2024/05/22 | 506 | 506 | 504 | 505 | 700 |
| 2024/05/21 | 509 | 509 | 506 | 507 | 1,600 |
| 2024/05/20 | 505 | 512 | 503 | 508 | 6,000 |
| 2024/05/17 | 502 | 507 | 502 | 504 | 1,400 |
| 2024/05/16 | 516 | 516 | 500 | 502 | 11,000 |
| 2024/05/15 | 520 | 530 | 518 | 518 | 8,800 |
| 2024/05/14 | 527 | 530 | 518 | 520 | 12,400 |
| 2024/05/13 | 524 | 526 | 517 | 526 | 13,700 |
| 2024/05/10 | 525 | 525 | 522 | 522 | 1,800 |
| 2024/05/09 | 524 | 524 | 524 | 524 | 100 |
| 2024/05/08 | 523 | 528 | 518 | 523 | 2,200 |
| 2024/05/07 | 528 | 528 | 522 | 522 | 1,100 |
| 2024/05/02 | 515 | 527 | 515 | 522 | 3,300 |
| 2024/05/01 | 523 | 525 | 520 | 521 | 1,200 |
| 2024/04/30 | 530 | 531 | 520 | 526 | 8,600 |
| 2024/04/26 | 521 | 522 | 519 | 520 | 2,100 |
| 2024/04/25 | 518 | 520 | 518 | 520 | 300 |
| 2024/04/24 | 521 | 521 | 515 | 519 | 2,700 |
| 2024/04/23 | 518 | 520 | 518 | 519 | 2,400 |
| 2024/04/22 | 519 | 520 | 511 | 520 | 1,300 |
| 2024/04/19 | 524 | 524 | 511 | 519 | 4,100 |
| 2024/04/18 | 523 | 526 | 523 | 526 | 1,300 |
| 2024/04/17 | 523 | 523 | 519 | 521 | 1,100 |
| 2024/04/16 | 530 | 530 | 526 | 526 | 1,000 |
| 2024/04/15 | 527 | 533 | 527 | 530 | 700 |
| 2024/04/12 | 527 | 529 | 527 | 529 | 900 |
| 2024/04/11 | 527 | 527 | 519 | 524 | 3,300 |
| 2024/04/10 | 523 | 527 | 523 | 527 | 900 |
| 2024/04/09 | 523 | 523 | 519 | 522 | 2,200 |
| 2024/04/08 | 520 | 527 | 520 | 525 | 1,400 |
| 2024/04/05 | 527 | 527 | 519 | 519 | 1,400 |
| 2024/04/04 | 526 | 530 | 526 | 530 | 1,200 |
| 2024/04/03 | 526 | 531 | 526 | 527 | 1,100 |
| 2024/04/02 | 528 | 529 | 528 | 529 | 700 |
| 2024/04/01 | 532 | 536 | 528 | 529 | 2,700 |
| 2024/03/29 | 531 | 532 | 529 | 529 | 7,200 |
| 2024/03/28 | 527 | 529 | 518 | 529 | 5,800 |
| 2024/03/27 | 533 | 536 | 529 | 530 | 5,900 |
| 2024/03/26 | 534 | 536 | 531 | 532 | 2,800 |
| 2024/03/25 | 531 | 536 | 530 | 534 | 4,700 |
| 2024/03/22 | 533 | 541 | 529 | 530 | 4,200 |
| 2024/03/21 | 530 | 533 | 520 | 528 | 10,600 |
| 2024/03/19 | 523 | 536 | 523 | 530 | 3,800 |
| 2024/03/18 | 529 | 535 | 520 | 525 | 5,200 |
| 2024/03/15 | 526 | 526 | 526 | 526 | 100 |
| 2024/03/14 | 525 | 528 | 525 | 526 | 600 |
| 2024/03/13 | 528 | 528 | 523 | 525 | 1,800 |
| 2024/03/12 | 528 | 528 | 519 | 525 | 3,800 |
| 2024/03/11 | 528 | 550 | 528 | 528 | 10,600 |
| 2024/03/08 | 525 | 530 | 525 | 528 | 5,200 |
| 2024/03/07 | 525 | 528 | 525 | 527 | 700 |
| 2024/03/06 | 527 | 528 | 520 | 528 | 5,400 |
| 2024/03/05 | 525 | 525 | 522 | 525 | 5,200 |
| 2024/03/04 | 525 | 526 | 522 | 524 | 7,400 |
| 2024/03/01 | 527 | 527 | 525 | 525 | 2,000 |
| 2024/02/29 | 523 | 523 | 521 | 523 | 4,200 |
| 2024/02/28 | 520 | 523 | 520 | 523 | 900 |
| 2024/02/27 | 523 | 523 | 518 | 519 | 2,200 |
| 2024/02/26 | 518 | 520 | 518 | 520 | 1,800 |
| 2024/02/22 | 518 | 522 | 517 | 517 | 2,700 |
| 2024/02/21 | 517 | 518 | 516 | 518 | 3,300 |
| 2024/02/20 | 518 | 519 | 516 | 517 | 3,300 |
| 2024/02/19 | 518 | 519 | 512 | 517 | 9,000 |
| 2024/02/16 | 516 | 520 | 515 | 516 | 7,000 |
| 2024/02/15 | 520 | 520 | 516 | 516 | 3,400 |
| 2024/02/14 | 519 | 519 | 515 | 516 | 6,400 |
| 2024/02/13 | 518 | 522 | 515 | 517 | 1,800 |
| 2024/02/09 | 512 | 514 | 511 | 514 | 13,400 |
| 2024/02/08 | 525 | 530 | 518 | 519 | 11,000 |
| 2024/02/07 | 526 | 527 | 519 | 525 | 2,100 |
| 2024/02/06 | 525 | 529 | 512 | 526 | 7,000 |
| 2024/02/05 | 530 | 530 | 516 | 523 | 9,400 |
| 2024/02/02 | 522 | 530 | 522 | 528 | 8,500 |
| 2024/02/01 | 517 | 530 | 513 | 522 | 9,700 |
| 2024/01/31 | 522 | 522 | 519 | 519 | 400 |
| 2024/01/30 | 520 | 520 | 519 | 519 | 600 |
| 2024/01/29 | 518 | 519 | 516 | 519 | 1,300 |
| 2024/01/26 | 514 | 519 | 514 | 518 | 700 |
| 2024/01/25 | 514 | 515 | 512 | 514 | 1,200 |
| 2024/01/24 | 515 | 515 | 511 | 512 | 10,100 |
| 2024/01/23 | 515 | 515 | 512 | 512 | 6,700 |
| 2024/01/22 | 518 | 518 | 511 | 516 | 2,800 |
| 2024/01/19 | 522 | 522 | 510 | 515 | 8,200 |
| 2024/01/18 | 512 | 525 | 510 | 517 | 7,200 |
| 2024/01/17 | 514 | 514 | 506 | 508 | 7,100 |
| 2024/01/16 | 515 | 516 | 510 | 511 | 1,500 |
| 2024/01/15 | 513 | 518 | 510 | 513 | 2,400 |
| 2024/01/12 | 522 | 522 | 512 | 512 | 2,700 |
| 2024/01/11 | 516 | 516 | 512 | 512 | 1,600 |
| 2024/01/10 | 515 | 515 | 506 | 511 | 2,500 |
| 2024/01/09 | 515 | 522 | 511 | 511 | 8,200 |
| 2024/01/05 | 519 | 521 | 511 | 518 | 18,700 |
| 2024/01/04 | 506 | 515 | 504 | 514 | 1,600 |