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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,379 | 1,379 | 1,314 | 1,316 | 75,100 |
| 2025/06/12 | 1,362 | 1,398 | 1,342 | 1,386 | 110,100 |
| 2025/06/11 | 1,319 | 1,336 | 1,298 | 1,302 | 21,200 |
| 2025/06/10 | 1,360 | 1,360 | 1,300 | 1,304 | 45,500 |
| 2025/06/09 | 1,345 | 1,383 | 1,307 | 1,364 | 93,400 |
| 2025/06/06 | 1,295 | 1,340 | 1,239 | 1,340 | 110,500 |
| 2025/06/05 | 1,225 | 1,282 | 1,225 | 1,282 | 61,000 |
| 2025/06/04 | 1,226 | 1,238 | 1,217 | 1,225 | 7,200 |
| 2025/06/03 | 1,240 | 1,245 | 1,224 | 1,227 | 15,700 |
| 2025/06/02 | 1,240 | 1,240 | 1,220 | 1,233 | 9,900 |
| 2025/05/30 | 1,215 | 1,235 | 1,215 | 1,224 | 18,700 |
| 2025/05/29 | 1,228 | 1,244 | 1,217 | 1,220 | 29,500 |
| 2025/05/28 | 1,229 | 1,232 | 1,207 | 1,218 | 36,100 |
| 2025/05/27 | 1,194 | 1,230 | 1,185 | 1,229 | 51,800 |
| 2025/05/26 | 1,188 | 1,202 | 1,179 | 1,186 | 16,200 |
| 2025/05/23 | 1,219 | 1,228 | 1,176 | 1,177 | 27,700 |
| 2025/05/22 | 1,179 | 1,217 | 1,171 | 1,217 | 33,800 |
| 2025/05/21 | 1,175 | 1,182 | 1,167 | 1,182 | 18,800 |
| 2025/05/20 | 1,177 | 1,200 | 1,164 | 1,169 | 15,300 |
| 2025/05/19 | 1,205 | 1,234 | 1,185 | 1,185 | 39,400 |
| 2025/05/16 | 1,202 | 1,202 | 1,174 | 1,192 | 38,200 |
| 2025/05/15 | 1,175 | 1,233 | 1,175 | 1,193 | 86,000 |
| 2025/05/14 | 1,130 | 1,265 | 1,085 | 1,174 | 395,100 |
| 2025/05/13 | 1,102 | 1,155 | 1,097 | 1,135 | 71,600 |
| 2025/05/12 | 1,082 | 1,102 | 1,077 | 1,102 | 27,900 |
| 2025/05/09 | 1,120 | 1,120 | 1,079 | 1,082 | 25,700 |
| 2025/05/08 | 1,120 | 1,130 | 1,105 | 1,122 | 22,100 |
| 2025/05/07 | 1,118 | 1,139 | 1,118 | 1,124 | 22,500 |
| 2025/05/02 | 1,121 | 1,128 | 1,109 | 1,118 | 23,500 |
| 2025/05/01 | 1,084 | 1,117 | 1,074 | 1,117 | 42,400 |
| 2025/04/30 | 1,084 | 1,084 | 1,066 | 1,084 | 22,700 |
| 2025/04/28 | 1,105 | 1,121 | 1,088 | 1,091 | 38,000 |
| 2025/04/25 | 1,111 | 1,111 | 1,087 | 1,100 | 35,500 |
| 2025/04/24 | 1,086 | 1,095 | 1,075 | 1,095 | 22,600 |
| 2025/04/23 | 1,085 | 1,085 | 1,058 | 1,082 | 36,000 |
| 2025/04/22 | 1,062 | 1,073 | 1,056 | 1,073 | 22,400 |
| 2025/04/21 | 1,075 | 1,075 | 1,054 | 1,062 | 23,000 |
| 2025/04/18 | 1,029 | 1,061 | 1,029 | 1,061 | 30,500 |
| 2025/04/17 | 1,010 | 1,032 | 1,010 | 1,032 | 24,000 |
| 2025/04/16 | 1,019 | 1,039 | 995 | 1,006 | 37,000 |
| 2025/04/15 | 993 | 1,016 | 993 | 1,012 | 20,400 |
| 2025/04/14 | 1,009 | 1,019 | 993 | 1,001 | 37,000 |
| 2025/04/11 | 957 | 1,004 | 952 | 1,004 | 57,800 |
| 2025/04/10 | 1,000 | 1,008 | 973 | 987 | 57,100 |
| 2025/04/09 | 934 | 937 | 891 | 915 | 82,600 |
| 2025/04/08 | 970 | 995 | 936 | 949 | 97,200 |
| 2025/04/07 | 939 | 960 | 905 | 913 | 71,000 |
| 2025/04/04 | 1,002 | 1,020 | 967 | 999 | 76,100 |
| 2025/04/03 | 1,016 | 1,036 | 1,010 | 1,032 | 54,200 |
| 2025/04/02 | 1,064 | 1,065 | 1,050 | 1,065 | 15,200 |
| 2025/04/01 | 1,075 | 1,080 | 1,053 | 1,061 | 25,700 |
| 2025/03/31 | 1,070 | 1,073 | 1,049 | 1,065 | 29,200 |
| 2025/03/28 | 1,054 | 1,086 | 1,050 | 1,079 | 59,400 |
| 2025/03/27 | 1,038 | 1,065 | 1,035 | 1,064 | 57,500 |
| 2025/03/26 | 1,100 | 1,100 | 1,023 | 1,032 | 97,700 |
| 2025/03/25 | 1,111 | 1,111 | 1,084 | 1,100 | 45,400 |
| 2025/03/24 | 1,120 | 1,144 | 1,096 | 1,110 | 44,300 |
| 2025/03/21 | 1,130 | 1,130 | 1,110 | 1,113 | 31,400 |
| 2025/03/19 | 1,159 | 1,161 | 1,134 | 1,134 | 26,100 |
| 2025/03/18 | 1,120 | 1,155 | 1,107 | 1,152 | 31,100 |
| 2025/03/17 | 1,089 | 1,114 | 1,089 | 1,109 | 14,500 |
| 2025/03/14 | 1,103 | 1,112 | 1,081 | 1,081 | 25,100 |
| 2025/03/13 | 1,100 | 1,129 | 1,099 | 1,104 | 34,400 |
| 2025/03/12 | 1,087 | 1,099 | 1,076 | 1,085 | 17,900 |
| 2025/03/11 | 1,070 | 1,084 | 1,038 | 1,084 | 53,900 |
| 2025/03/10 | 1,100 | 1,100 | 1,076 | 1,085 | 32,800 |
| 2025/03/07 | 1,074 | 1,104 | 1,074 | 1,094 | 28,000 |
| 2025/03/06 | 1,082 | 1,112 | 1,079 | 1,093 | 44,400 |
| 2025/03/05 | 1,130 | 1,143 | 1,080 | 1,082 | 67,700 |
| 2025/03/04 | 1,110 | 1,139 | 1,086 | 1,138 | 78,400 |
| 2025/03/03 | 1,177 | 1,188 | 1,101 | 1,109 | 85,200 |
| 2025/02/28 | 1,177 | 1,200 | 1,146 | 1,150 | 73,400 |
| 2025/02/27 | 1,188 | 1,199 | 1,155 | 1,199 | 45,900 |
| 2025/02/26 | 1,216 | 1,220 | 1,172 | 1,184 | 74,800 |
| 2025/02/25 | 1,100 | 1,205 | 1,094 | 1,197 | 112,800 |
| 2025/02/21 | 1,085 | 1,129 | 1,085 | 1,114 | 49,600 |
| 2025/02/20 | 1,180 | 1,207 | 1,085 | 1,121 | 198,300 |
| 2025/02/19 | 1,078 | 1,178 | 1,062 | 1,168 | 166,600 |
| 2025/02/18 | 1,090 | 1,105 | 1,037 | 1,086 | 262,100 |
| 2025/02/17 | 975 | 1,083 | 975 | 1,083 | 511,500 |
| 2025/02/14 | 778 | 933 | 776 | 933 | 96,200 |
| 2025/02/13 | 773 | 784 | 770 | 783 | 30,800 |
| 2025/02/12 | 760 | 780 | 751 | 779 | 27,800 |
| 2025/02/10 | 737 | 756 | 735 | 756 | 8,500 |
| 2025/02/07 | 725 | 746 | 725 | 733 | 10,500 |
| 2025/02/06 | 720 | 733 | 720 | 728 | 26,700 |
| 2025/02/05 | 730 | 735 | 728 | 728 | 8,300 |
| 2025/02/04 | 736 | 749 | 726 | 733 | 13,600 |
| 2025/02/03 | 720 | 737 | 718 | 731 | 13,900 |
| 2025/01/31 | 720 | 738 | 715 | 715 | 37,200 |
| 2025/01/30 | 743 | 743 | 711 | 711 | 116,000 |
| 2025/01/29 | 753 | 759 | 751 | 751 | 7,300 |
| 2025/01/28 | 746 | 760 | 746 | 754 | 7,700 |
| 2025/01/27 | 752 | 759 | 747 | 751 | 12,700 |
| 2025/01/24 | 759 | 761 | 747 | 752 | 12,600 |
| 2025/01/23 | 762 | 762 | 747 | 750 | 13,700 |
| 2025/01/22 | 760 | 763 | 755 | 762 | 11,800 |
| 2025/01/21 | 754 | 762 | 750 | 759 | 6,900 |
| 2025/01/20 | 743 | 757 | 743 | 755 | 9,300 |
| 2025/01/17 | 733 | 744 | 722 | 742 | 20,000 |
| 2025/01/16 | 734 | 745 | 732 | 733 | 12,100 |
| 2025/01/15 | 753 | 760 | 731 | 734 | 17,700 |
| 2025/01/14 | 754 | 764 | 751 | 753 | 8,200 |
| 2025/01/10 | 750 | 761 | 750 | 751 | 4,900 |
| 2025/01/09 | 766 | 776 | 750 | 750 | 29,100 |
| 2025/01/08 | 775 | 779 | 770 | 771 | 9,800 |
| 2025/01/07 | 772 | 782 | 767 | 777 | 9,400 |
| 2025/01/06 | 780 | 780 | 768 | 771 | 6,300 |
| 2024/12/30 | 790 | 790 | 780 | 781 | 9,100 |
| 2024/12/27 | 789 | 793 | 771 | 790 | 8,800 |
| 2024/12/26 | 800 | 805 | 788 | 790 | 19,400 |
| 2024/12/25 | 819 | 819 | 792 | 804 | 11,100 |
| 2024/12/24 | 794 | 807 | 790 | 807 | 18,900 |
| 2024/12/23 | 782 | 795 | 781 | 794 | 15,000 |
| 2024/12/20 | 761 | 786 | 761 | 781 | 22,900 |
| 2024/12/19 | 756 | 760 | 754 | 757 | 4,400 |
| 2024/12/18 | 759 | 766 | 759 | 766 | 6,000 |
| 2024/12/17 | 761 | 766 | 760 | 764 | 6,500 |
| 2024/12/16 | 768 | 768 | 760 | 760 | 7,600 |
| 2024/12/13 | 766 | 766 | 757 | 765 | 17,000 |
| 2024/12/12 | 756 | 764 | 751 | 760 | 12,400 |
| 2024/12/11 | 749 | 759 | 749 | 750 | 10,700 |
| 2024/12/10 | 750 | 757 | 745 | 757 | 4,000 |
| 2024/12/09 | 758 | 759 | 748 | 748 | 10,300 |
| 2024/12/06 | 760 | 760 | 746 | 746 | 9,300 |
| 2024/12/05 | 746 | 764 | 744 | 760 | 53,900 |
| 2024/12/04 | 744 | 744 | 731 | 731 | 10,300 |
| 2024/12/03 | 744 | 745 | 741 | 745 | 4,600 |
| 2024/12/02 | 747 | 747 | 739 | 743 | 3,200 |
| 2024/11/29 | 739 | 751 | 739 | 742 | 4,300 |
| 2024/11/28 | 737 | 753 | 737 | 739 | 15,000 |
| 2024/11/27 | 739 | 751 | 739 | 743 | 12,200 |
| 2024/11/26 | 759 | 759 | 743 | 743 | 5,300 |
| 2024/11/25 | 752 | 762 | 742 | 761 | 19,800 |
| 2024/11/22 | 745 | 748 | 732 | 744 | 12,200 |
| 2024/11/21 | 740 | 745 | 740 | 745 | 900 |
| 2024/11/20 | 740 | 744 | 737 | 744 | 5,600 |
| 2024/11/19 | 730 | 744 | 729 | 740 | 11,000 |
| 2024/11/18 | 724 | 743 | 724 | 731 | 7,900 |
| 2024/11/15 | 723 | 735 | 710 | 724 | 20,500 |
| 2024/11/14 | 739 | 748 | 723 | 723 | 23,400 |
| 2024/11/13 | 746 | 749 | 733 | 742 | 15,100 |
| 2024/11/12 | 755 | 778 | 748 | 748 | 33,900 |
| 2024/11/11 | 759 | 759 | 750 | 759 | 5,500 |
| 2024/11/08 | 753 | 759 | 748 | 754 | 10,100 |
| 2024/11/07 | 743 | 755 | 742 | 753 | 10,500 |
| 2024/11/06 | 740 | 752 | 740 | 742 | 10,300 |
| 2024/11/05 | 744 | 745 | 733 | 740 | 5,300 |
| 2024/11/01 | 743 | 745 | 733 | 734 | 8,300 |
| 2024/10/31 | 727 | 746 | 716 | 744 | 19,000 |
| 2024/10/30 | 741 | 751 | 729 | 729 | 84,500 |
| 2024/10/29 | 748 | 754 | 745 | 752 | 9,300 |
| 2024/10/28 | 719 | 749 | 719 | 745 | 36,300 |
| 2024/10/25 | 746 | 746 | 725 | 725 | 20,500 |
| 2024/10/24 | 752 | 753 | 737 | 743 | 15,000 |
| 2024/10/23 | 750 | 750 | 739 | 750 | 17,000 |
| 2024/10/22 | 761 | 764 | 742 | 747 | 13,100 |
| 2024/10/21 | 750 | 760 | 746 | 756 | 25,900 |
| 2024/10/18 | 737 | 746 | 735 | 740 | 2,800 |
| 2024/10/17 | 741 | 749 | 728 | 736 | 10,800 |
| 2024/10/16 | 740 | 748 | 740 | 740 | 10,500 |
| 2024/10/15 | 730 | 747 | 730 | 742 | 16,100 |
| 2024/10/11 | 727 | 732 | 721 | 723 | 6,900 |
| 2024/10/10 | 732 | 739 | 711 | 723 | 47,200 |
| 2024/10/09 | 736 | 748 | 731 | 735 | 10,900 |
| 2024/10/08 | 735 | 741 | 733 | 736 | 7,800 |
| 2024/10/07 | 747 | 748 | 740 | 743 | 5,100 |
| 2024/10/04 | 741 | 744 | 738 | 738 | 2,800 |
| 2024/10/03 | 737 | 743 | 735 | 741 | 4,800 |
| 2024/10/02 | 745 | 748 | 735 | 738 | 9,000 |
| 2024/10/01 | 742 | 749 | 740 | 744 | 3,200 |
| 2024/09/30 | 744 | 744 | 731 | 737 | 5,800 |
| 2024/09/27 | 742 | 753 | 742 | 749 | 5,600 |
| 2024/09/26 | 749 | 755 | 747 | 747 | 4,100 |
| 2024/09/25 | 754 | 754 | 748 | 748 | 7,300 |
| 2024/09/24 | 752 | 758 | 746 | 750 | 6,800 |
| 2024/09/20 | 754 | 759 | 748 | 750 | 10,600 |
| 2024/09/19 | 753 | 759 | 750 | 755 | 12,700 |
| 2024/09/18 | 750 | 763 | 750 | 750 | 7,300 |
| 2024/09/17 | 754 | 754 | 730 | 744 | 14,200 |
| 2024/09/13 | 744 | 754 | 740 | 748 | 6,600 |
| 2024/09/12 | 736 | 756 | 736 | 749 | 4,100 |
| 2024/09/11 | 754 | 763 | 737 | 737 | 10,800 |
| 2024/09/10 | 750 | 760 | 750 | 754 | 3,800 |
| 2024/09/09 | 726 | 758 | 724 | 750 | 18,600 |
| 2024/09/06 | 761 | 761 | 736 | 741 | 20,900 |
| 2024/09/05 | 749 | 764 | 744 | 750 | 23,900 |
| 2024/09/04 | 757 | 772 | 749 | 749 | 33,600 |
| 2024/09/03 | 768 | 788 | 768 | 785 | 16,600 |
| 2024/09/02 | 761 | 781 | 761 | 770 | 15,900 |
| 2024/08/30 | 759 | 769 | 758 | 764 | 4,500 |
| 2024/08/29 | 748 | 773 | 748 | 760 | 13,500 |
| 2024/08/28 | 767 | 767 | 756 | 756 | 3,300 |
| 2024/08/27 | 757 | 768 | 750 | 767 | 11,600 |
| 2024/08/26 | 732 | 760 | 732 | 754 | 14,700 |
| 2024/08/23 | 746 | 750 | 741 | 741 | 9,000 |
| 2024/08/22 | 753 | 753 | 732 | 745 | 6,000 |
| 2024/08/21 | 732 | 757 | 732 | 753 | 11,700 |
| 2024/08/20 | 742 | 749 | 734 | 741 | 12,600 |
| 2024/08/19 | 740 | 747 | 725 | 727 | 23,300 |