サイバーリンクス(3683)の株価時系列情報
サイバーリンクス(3683)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 |
|---|---|---|---|---|---|
| 2026/08/07 | 1,062 | 1,079 | 1,061 | 1,070 | 18,500 |
| 2026/08/06 | 1,077 | 1,079 | 1,059 | 1,062 | 16,200 |
| 2026/08/05 | 1,069 | 1,080 | 1,062 | 1,070 | 12,700 |
| 2026/08/04 | 1,055 | 1,080 | 1,051 | 1,066 | 7,700 |
| 2026/08/03 | 1,066 | 1,066 | 1,046 | 1,050 | 14,500 |
| 2026/07/31 | 1,064 | 1,079 | 1,060 | 1,060 | 11,500 |
| 2026/07/30 | 1,060 | 1,073 | 1,051 | 1,073 | 10,600 |
| 2026/07/29 | 1,065 | 1,079 | 1,053 | 1,060 | 31,000 |
| 2026/07/28 | 1,074 | 1,079 | 1,056 | 1,063 | 16,000 |
| 2026/07/27 | 1,075 | 1,080 | 1,066 | 1,074 | 13,900 |
| 2026/07/24 | 1,078 | 1,079 | 1,049 | 1,070 | 25,800 |
| 2026/07/23 | 1,095 | 1,095 | 1,064 | 1,076 | 21,300 |
| 2026/07/22 | 1,068 | 1,097 | 1,061 | 1,091 | 31,000 |
| 2026/07/21 | 1,064 | 1,101 | 1,015 | 1,077 | 99,300 |
| 2026/07/17 | 1,042 | 1,058 | 1,042 | 1,051 | 37,800 |
| 2026/07/16 | 1,043 | 1,072 | 1,042 | 1,051 | 31,400 |
| 2026/07/15 | 1,037 | 1,060 | 1,037 | 1,043 | 20,700 |
| 2026/07/14 | 1,033 | 1,036 | 1,026 | 1,032 | 4,700 |
| 2026/07/13 | 1,030 | 1,041 | 1,023 | 1,031 | 14,000 |
| 2026/07/10 | 1,026 | 1,043 | 1,026 | 1,039 | 9,300 |
| 2026/07/09 | 1,038 | 1,038 | 1,022 | 1,025 | 10,500 |
| 2026/07/08 | 1,049 | 1,050 | 1,025 | 1,025 | 22,800 |
| 2026/07/07 | 1,060 | 1,065 | 1,050 | 1,050 | 8,300 |
| 2026/07/06 | 1,070 | 1,073 | 1,051 | 1,056 | 19,700 |
| 2026/07/03 | 1,040 | 1,057 | 1,040 | 1,057 | 31,500 |
| 2026/07/02 | 1,029 | 1,059 | 1,028 | 1,049 | 35,200 |
| 2026/07/01 | 1,029 | 1,040 | 1,014 | 1,017 | 19,700 |
| 2026/06/30 | 1,007 | 1,025 | 1,004 | 1,025 | 15,500 |
| 2026/06/29 | 999 | 1,031 | 999 | 1,013 | 39,500 |
| 2026/06/26 | 1,001 | 1,007 | 990 | 990 | 29,400 |
| 2026/06/25 | 1,017 | 1,022 | 995 | 1,001 | 20,800 |
| 2026/06/24 | 990 | 1,007 | 989 | 993 | 17,000 |
| 2026/06/23 | 1,017 | 1,017 | 989 | 990 | 18,300 |
| 2026/06/22 | 1,015 | 1,040 | 1,015 | 1,016 | 17,200 |
| 2026/06/19 | 1,018 | 1,018 | 1,004 | 1,015 | 22,400 |
| 2026/06/18 | 1,009 | 1,030 | 1,009 | 1,018 | 17,200 |
| 2026/06/17 | 990 | 1,023 | 990 | 1,009 | 33,300 |
| 2026/06/16 | 1,010 | 1,010 | 984 | 996 | 40,000 |
| 2026/06/15 | 1,029 | 1,029 | 1,002 | 1,003 | 15,600 |
| 2026/06/12 | 1,026 | 1,026 | 984 | 1,005 | 49,800 |
| 2026/06/11 | 1,005 | 1,013 | 994 | 1,010 | 22,000 |
| 2026/06/10 | 1,027 | 1,028 | 1,011 | 1,015 | 20,500 |
| 2026/06/09 | 1,035 | 1,050 | 1,022 | 1,022 | 10,900 |
| 2026/06/08 | 1,036 | 1,050 | 1,013 | 1,030 | 38,400 |
| 2026/06/05 | 1,054 | 1,075 | 1,054 | 1,056 | 21,900 |
| 2026/06/04 | 1,059 | 1,059 | 1,035 | 1,051 | 43,000 |
| 2026/06/03 | 1,072 | 1,073 | 1,048 | 1,059 | 14,300 |
| 2026/06/02 | 1,090 | 1,090 | 1,060 | 1,072 | 35,500 |
| 2026/06/01 | 1,089 | 1,101 | 1,080 | 1,095 | 12,400 |
| 2026/05/29 | 1,082 | 1,109 | 1,082 | 1,088 | 27,400 |
| 2026/05/28 | 1,088 | 1,110 | 1,071 | 1,092 | 29,800 |
| 2026/05/27 | 1,076 | 1,098 | 1,070 | 1,098 | 27,800 |
| 2026/05/26 | 1,087 | 1,087 | 1,067 | 1,072 | 19,500 |
| 2026/05/25 | 1,097 | 1,105 | 1,070 | 1,085 | 39,200 |
| 2026/05/22 | 1,077 | 1,078 | 1,062 | 1,078 | 26,600 |
| 2026/05/21 | 1,090 | 1,109 | 1,070 | 1,070 | 33,200 |
| 2026/05/20 | 1,135 | 1,135 | 1,069 | 1,078 | 60,900 |
| 2026/05/19 | 1,104 | 1,154 | 1,104 | 1,141 | 70,900 |
| 2026/05/18 | 1,073 | 1,106 | 1,067 | 1,100 | 87,900 |
| 2026/05/15 | 982 | 1,099 | 980 | 1,066 | 194,900 |
| 2026/05/14 | 1,000 | 1,001 | 978 | 982 | 26,400 |
| 2026/05/13 | 991 | 1,010 | 991 | 1,004 | 8,500 |
| 2026/05/12 | 1,000 | 1,006 | 990 | 995 | 15,300 |
| 2026/05/11 | 1,002 | 1,014 | 998 | 1,000 | 23,700 |
| 2026/05/08 | 988 | 995 | 985 | 992 | 16,700 |
| 2026/05/07 | 985 | 997 | 980 | 989 | 29,400 |
| 2026/05/01 | 975 | 984 | 972 | 980 | 9,300 |
| 2026/04/30 | 989 | 989 | 975 | 975 | 23,900 |
| 2026/04/28 | 976 | 991 | 976 | 986 | 17,200 |
| 2026/04/27 | 998 | 1,001 | 983 | 986 | 30,900 |
| 2026/04/24 | 1,007 | 1,007 | 993 | 997 | 31,900 |
| 2026/04/23 | 1,001 | 1,004 | 991 | 1,004 | 28,200 |
| 2026/04/22 | 1,016 | 1,022 | 1,000 | 1,000 | 25,000 |
| 2026/04/21 | 1,026 | 1,032 | 1,016 | 1,016 | 19,300 |
| 2026/04/20 | 1,034 | 1,039 | 1,029 | 1,031 | 10,500 |
| 2026/04/17 | 1,030 | 1,037 | 1,030 | 1,034 | 8,100 |
| 2026/04/16 | 1,036 | 1,050 | 1,028 | 1,031 | 26,200 |
| 2026/04/15 | 1,030 | 1,054 | 1,026 | 1,034 | 33,400 |
| 2026/04/14 | 1,002 | 1,020 | 1,002 | 1,005 | 28,100 |
| 2026/04/13 | 995 | 1,008 | 986 | 995 | 41,700 |
| 2026/04/10 | 1,024 | 1,027 | 1,004 | 1,004 | 16,100 |
| 2026/04/09 | 1,049 | 1,065 | 1,015 | 1,024 | 37,200 |
| 2026/04/08 | 1,025 | 1,036 | 1,024 | 1,030 | 19,100 |
| 2026/04/07 | 1,008 | 1,026 | 1,003 | 1,011 | 23,000 |
| 2026/04/06 | 1,006 | 1,012 | 1,003 | 1,004 | 8,400 |
| 2026/04/03 | 999 | 1,009 | 994 | 996 | 17,800 |
| 2026/03/27 | 984 | 1,003 | 979 | 999 | 28,200 |
| 2026/03/26 | 998 | 999 | 977 | 985 | 32,900 |
| 2026/03/25 | 1,012 | 1,012 | 990 | 998 | 38,800 |
| 2026/03/24 | 981 | 999 | 974 | 998 | 57,900 |
| 2026/03/23 | 987 | 987 | 940 | 951 | 160,300 |
| 2026/03/19 | 1,026 | 1,054 | 1,000 | 1,004 | 88,500 |
| 2026/03/18 | 1,050 | 1,050 | 1,025 | 1,040 | 56,100 |
| 2026/03/17 | 1,047 | 1,059 | 1,029 | 1,039 | 60,700 |
| 2026/03/16 | 1,040 | 1,060 | 1,030 | 1,046 | 68,200 |
| 2026/03/13 | 1,070 | 1,079 | 1,045 | 1,050 | 61,700 |
| 2026/03/12 | 1,106 | 1,106 | 1,075 | 1,087 | 79,600 |
| 2026/03/11 | 1,138 | 1,139 | 1,090 | 1,109 | 96,800 |
| 2026/03/10 | 1,111 | 1,126 | 1,099 | 1,126 | 21,600 |
| 2026/03/09 | 1,105 | 1,105 | 1,067 | 1,092 | 48,600 |
| 2026/03/06 | 1,145 | 1,170 | 1,136 | 1,144 | 14,200 |
| 2026/03/05 | 1,140 | 1,167 | 1,136 | 1,149 | 40,100 |
| 2026/03/04 | 1,144 | 1,151 | 1,092 | 1,101 | 95,100 |
| 2026/03/03 | 1,183 | 1,195 | 1,164 | 1,165 | 25,000 |
| 2026/03/02 | 1,209 | 1,210 | 1,178 | 1,185 | 39,900 |
| 2026/02/27 | 1,217 | 1,228 | 1,208 | 1,214 | 14,600 |
| 2026/02/26 | 1,200 | 1,234 | 1,195 | 1,216 | 31,200 |
| 2026/02/25 | 1,190 | 1,230 | 1,177 | 1,201 | 61,200 |
| 2026/02/24 | 1,178 | 1,200 | 1,174 | 1,194 | 57,400 |
| 2026/02/20 | 1,195 | 1,218 | 1,183 | 1,183 | 72,100 |
| 2026/02/19 | 1,208 | 1,215 | 1,190 | 1,201 | 20,100 |
| 2026/02/18 | 1,200 | 1,212 | 1,191 | 1,208 | 27,500 |
| 2026/02/17 | 1,175 | 1,211 | 1,166 | 1,200 | 39,100 |
| 2026/02/16 | 1,210 | 1,236 | 1,115 | 1,165 | 185,500 |
| 2026/02/13 | 1,310 | 1,321 | 1,211 | 1,219 | 197,400 |
| 2026/02/12 | 1,308 | 1,325 | 1,301 | 1,307 | 22,800 |
| 2026/02/10 | 1,287 | 1,310 | 1,276 | 1,300 | 33,000 |
| 2026/02/09 | 1,280 | 1,286 | 1,263 | 1,278 | 44,200 |
| 2026/02/06 | 1,311 | 1,313 | 1,281 | 1,282 | 59,500 |
| 2026/02/05 | 1,310 | 1,340 | 1,310 | 1,326 | 12,600 |
| 2026/02/04 | 1,327 | 1,327 | 1,307 | 1,310 | 24,900 |
| 2026/02/03 | 1,313 | 1,328 | 1,305 | 1,316 | 13,600 |
| 2026/02/02 | 1,300 | 1,318 | 1,296 | 1,300 | 29,100 |
| 2026/01/30 | 1,291 | 1,305 | 1,291 | 1,300 | 12,400 |
| 2026/01/29 | 1,301 | 1,304 | 1,291 | 1,296 | 16,400 |
| 2026/01/28 | 1,307 | 1,315 | 1,292 | 1,313 | 27,100 |
| 2026/01/27 | 1,318 | 1,326 | 1,308 | 1,316 | 7,700 |
| 2026/01/26 | 1,328 | 1,328 | 1,307 | 1,319 | 25,100 |
| 2026/01/23 | 1,330 | 1,345 | 1,328 | 1,335 | 17,100 |
| 2026/01/22 | 1,330 | 1,340 | 1,325 | 1,335 | 16,100 |
| 2026/01/21 | 1,361 | 1,361 | 1,327 | 1,328 | 35,200 |
| 2026/01/20 | 1,395 | 1,400 | 1,369 | 1,370 | 40,600 |
| 2026/01/19 | 1,350 | 1,381 | 1,349 | 1,375 | 31,400 |
| 2026/01/16 | 1,359 | 1,359 | 1,336 | 1,350 | 20,900 |
| 2026/01/15 | 1,330 | 1,353 | 1,330 | 1,349 | 47,800 |
| 2026/01/14 | 1,330 | 1,342 | 1,325 | 1,331 | 19,000 |
| 2026/01/13 | 1,343 | 1,344 | 1,328 | 1,334 | 12,500 |
| 2026/01/09 | 1,335 | 1,343 | 1,329 | 1,334 | 10,800 |
| 2026/01/08 | 1,347 | 1,348 | 1,326 | 1,330 | 25,100 |
| 2026/01/07 | 1,346 | 1,374 | 1,340 | 1,340 | 69,700 |
| 2026/01/06 | 1,324 | 1,355 | 1,324 | 1,346 | 22,700 |
| 2026/01/05 | 1,350 | 1,350 | 1,325 | 1,328 | 22,500 |
| 2025/12/30 | 1,345 | 1,352 | 1,332 | 1,350 | 16,500 |
| 2025/12/29 | 1,347 | 1,347 | 1,330 | 1,345 | 36,300 |
| 2025/12/26 | 1,359 | 1,359 | 1,350 | 1,352 | 72,300 |
| 2025/12/25 | 1,345 | 1,357 | 1,341 | 1,352 | 30,300 |
| 2025/12/24 | 1,347 | 1,355 | 1,342 | 1,343 | 30,600 |
| 2025/12/23 | 1,334 | 1,358 | 1,334 | 1,344 | 19,300 |
| 2025/12/22 | 1,341 | 1,345 | 1,331 | 1,334 | 43,400 |
| 2025/12/19 | 1,315 | 1,337 | 1,312 | 1,333 | 20,500 |
| 2025/12/18 | 1,320 | 1,330 | 1,307 | 1,315 | 38,500 |
| 2025/12/17 | 1,330 | 1,340 | 1,323 | 1,334 | 26,200 |
| 2025/12/16 | 1,320 | 1,337 | 1,300 | 1,331 | 43,900 |
| 2025/12/15 | 1,307 | 1,339 | 1,306 | 1,330 | 38,900 |
| 2025/12/12 | 1,288 | 1,308 | 1,288 | 1,307 | 19,700 |
| 2025/12/11 | 1,308 | 1,325 | 1,288 | 1,288 | 27,200 |
| 2025/12/10 | 1,296 | 1,309 | 1,290 | 1,300 | 29,700 |
| 2025/12/09 | 1,313 | 1,314 | 1,295 | 1,296 | 57,100 |
| 2025/12/08 | 1,333 | 1,338 | 1,312 | 1,317 | 27,500 |
| 2025/12/05 | 1,334 | 1,334 | 1,321 | 1,325 | 22,100 |
| 2025/12/04 | 1,337 | 1,347 | 1,331 | 1,333 | 13,500 |
| 2025/12/03 | 1,337 | 1,345 | 1,327 | 1,337 | 16,100 |
| 2025/12/02 | 1,358 | 1,367 | 1,335 | 1,337 | 23,500 |
| 2025/12/01 | 1,380 | 1,390 | 1,354 | 1,362 | 23,400 |
| 2025/11/28 | 1,375 | 1,393 | 1,370 | 1,377 | 12,800 |
| 2025/11/27 | 1,380 | 1,397 | 1,373 | 1,375 | 37,500 |
| 2025/11/26 | 1,358 | 1,389 | 1,342 | 1,380 | 68,800 |
| 2025/11/25 | 1,354 | 1,355 | 1,318 | 1,334 | 49,100 |
| 2025/11/21 | 1,297 | 1,338 | 1,296 | 1,333 | 35,100 |
| 2025/11/20 | 1,330 | 1,355 | 1,318 | 1,319 | 60,000 |
| 2025/11/19 | 1,322 | 1,340 | 1,310 | 1,313 | 39,500 |
| 2025/11/18 | 1,321 | 1,345 | 1,316 | 1,329 | 44,400 |
| 2025/11/17 | 1,323 | 1,340 | 1,303 | 1,340 | 45,200 |
| 2025/11/14 | 1,345 | 1,359 | 1,328 | 1,335 | 88,300 |
| 2025/11/13 | 1,390 | 1,420 | 1,365 | 1,370 | 131,100 |
| 2025/11/12 | 1,363 | 1,433 | 1,333 | 1,420 | 219,300 |
| 2025/11/11 | 1,483 | 1,529 | 1,252 | 1,310 | 565,800 |
| 2025/11/10 | 1,420 | 1,475 | 1,420 | 1,461 | 76,800 |
| 2025/11/07 | 1,400 | 1,431 | 1,400 | 1,417 | 35,000 |
| 2025/11/06 | 1,426 | 1,426 | 1,387 | 1,397 | 25,400 |
| 2025/11/05 | 1,435 | 1,439 | 1,370 | 1,406 | 58,400 |
| 2025/11/04 | 1,467 | 1,467 | 1,432 | 1,438 | 24,200 |
| 2025/10/31 | 1,446 | 1,480 | 1,445 | 1,459 | 33,600 |
| 2025/10/30 | 1,425 | 1,462 | 1,425 | 1,443 | 20,300 |
| 2025/10/29 | 1,480 | 1,480 | 1,418 | 1,431 | 73,100 |
| 2025/10/28 | 1,505 | 1,505 | 1,467 | 1,470 | 39,900 |
| 2025/10/27 | 1,490 | 1,523 | 1,485 | 1,508 | 74,300 |
| 2025/10/24 | 1,486 | 1,490 | 1,460 | 1,478 | 44,800 |
| 2025/10/23 | 1,482 | 1,484 | 1,465 | 1,471 | 29,400 |
| 2025/10/22 | 1,480 | 1,493 | 1,470 | 1,482 | 29,300 |
| 2025/10/21 | 1,480 | 1,486 | 1,458 | 1,476 | 44,600 |
| 2025/10/20 | 1,447 | 1,483 | 1,441 | 1,480 | 69,500 |
| 2025/10/17 | 1,451 | 1,463 | 1,401 | 1,420 | 61,100 |
| 2025/10/16 | 1,481 | 1,483 | 1,460 | 1,479 | 31,200 |
| 2025/10/15 | 1,441 | 1,473 | 1,441 | 1,460 | 46,400 |
| 2025/10/14 | 1,453 | 1,457 | 1,425 | 1,448 | 67,200 |
| 2025/10/10 | 1,457 | 1,484 | 1,425 | 1,483 | 83,100 |
| 2025/10/09 | 1,484 | 1,505 | 1,460 | 1,467 | 38,400 |
| 2025/10/08 | 1,496 | 1,518 | 1,490 | 1,495 | 42,300 |
| 2025/10/07 | 1,503 | 1,514 | 1,481 | 1,496 | 46,300 |