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 |
|---|---|---|---|---|---|
| 2026/02/06 | 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 |
| 2025/10/06 | 1,475 | 1,507 | 1,453 | 1,503 | 151,900 |
| 2025/10/03 | 1,392 | 1,469 | 1,388 | 1,450 | 111,100 |
| 2025/10/02 | 1,378 | 1,390 | 1,348 | 1,380 | 142,800 |
| 2025/10/01 | 1,437 | 1,449 | 1,344 | 1,353 | 327,200 |
| 2025/09/30 | 1,500 | 1,506 | 1,432 | 1,437 | 196,200 |
| 2025/09/29 | 1,531 | 1,540 | 1,505 | 1,505 | 32,500 |
| 2025/09/26 | 1,551 | 1,557 | 1,531 | 1,540 | 17,600 |
| 2025/09/25 | 1,554 | 1,566 | 1,521 | 1,551 | 39,800 |
| 2025/09/24 | 1,572 | 1,572 | 1,532 | 1,549 | 64,800 |
| 2025/09/22 | 1,608 | 1,614 | 1,564 | 1,567 | 47,300 |
| 2025/09/19 | 1,616 | 1,625 | 1,550 | 1,601 | 99,600 |
| 2025/09/18 | 1,560 | 1,605 | 1,553 | 1,605 | 142,000 |
| 2025/09/17 | 1,526 | 1,526 | 1,500 | 1,520 | 38,800 |
| 2025/09/16 | 1,505 | 1,533 | 1,501 | 1,526 | 27,900 |
| 2025/09/12 | 1,511 | 1,517 | 1,481 | 1,505 | 36,200 |
| 2025/09/11 | 1,540 | 1,542 | 1,500 | 1,503 | 45,500 |
| 2025/09/10 | 1,516 | 1,556 | 1,516 | 1,536 | 40,600 |
| 2025/09/09 | 1,560 | 1,568 | 1,505 | 1,516 | 44,900 |
| 2025/09/08 | 1,532 | 1,546 | 1,515 | 1,543 | 39,900 |
| 2025/09/05 | 1,521 | 1,534 | 1,500 | 1,534 | 45,500 |
| 2025/09/04 | 1,517 | 1,540 | 1,508 | 1,518 | 41,700 |
| 2025/09/03 | 1,525 | 1,554 | 1,508 | 1,514 | 65,200 |
| 2025/09/02 | 1,607 | 1,615 | 1,517 | 1,524 | 131,300 |
| 2025/09/01 | 1,530 | 1,605 | 1,509 | 1,603 | 158,800 |
| 2025/08/29 | 1,498 | 1,559 | 1,480 | 1,555 | 162,700 |
| 2025/08/28 | 1,574 | 1,575 | 1,478 | 1,482 | 277,600 |
| 2025/08/27 | 1,635 | 1,665 | 1,560 | 1,565 | 182,500 |
| 2025/08/26 | 1,685 | 1,720 | 1,565 | 1,608 | 523,600 |
| 2025/08/25 | 1,892 | 2,064 | 1,566 | 1,780 | 2,138,500 |
| 2025/08/22 | 1,501 | 1,772 | 1,490 | 1,772 | 922,400 |
| 2025/08/21 | 1,448 | 1,475 | 1,428 | 1,472 | 31,700 |
| 2025/08/20 | 1,413 | 1,453 | 1,410 | 1,433 | 35,300 |
| 2025/08/19 | 1,456 | 1,456 | 1,408 | 1,412 | 42,600 |
| 2025/08/18 | 1,429 | 1,445 | 1,415 | 1,428 | 42,100 |
| 2025/08/15 | 1,460 | 1,460 | 1,400 | 1,413 | 63,300 |
| 2025/08/14 | 1,453 | 1,477 | 1,442 | 1,468 | 54,000 |
| 2025/08/13 | 1,417 | 1,473 | 1,413 | 1,452 | 131,100 |
| 2025/08/12 | 1,333 | 1,479 | 1,285 | 1,434 | 355,900 |
| 2025/08/08 | 1,299 | 1,314 | 1,288 | 1,314 | 16,100 |
| 2025/08/07 | 1,308 | 1,316 | 1,286 | 1,290 | 10,500 |
| 2025/08/06 | 1,325 | 1,325 | 1,302 | 1,308 | 9,700 |
| 2025/08/05 | 1,327 | 1,333 | 1,305 | 1,312 | 9,500 |
| 2025/08/04 | 1,301 | 1,315 | 1,297 | 1,306 | 14,300 |
| 2025/08/01 | 1,290 | 1,340 | 1,290 | 1,325 | 36,200 |
| 2025/07/31 | 1,303 | 1,303 | 1,288 | 1,295 | 7,600 |
| 2025/07/30 | 1,287 | 1,302 | 1,279 | 1,298 | 3,600 |
| 2025/07/29 | 1,295 | 1,295 | 1,262 | 1,281 | 23,500 |
| 2025/07/28 | 1,285 | 1,307 | 1,285 | 1,297 | 10,800 |
| 2025/07/25 | 1,295 | 1,297 | 1,283 | 1,283 | 12,200 |
| 2025/07/24 | 1,287 | 1,300 | 1,284 | 1,292 | 8,100 |
| 2025/07/23 | 1,282 | 1,298 | 1,275 | 1,287 | 17,900 |
| 2025/07/22 | 1,271 | 1,302 | 1,270 | 1,288 | 14,400 |
| 2025/07/18 | 1,307 | 1,309 | 1,272 | 1,273 | 12,700 |
| 2025/07/17 | 1,275 | 1,301 | 1,271 | 1,301 | 13,600 |
| 2025/07/16 | 1,263 | 1,287 | 1,257 | 1,275 | 8,000 |
| 2025/07/15 | 1,281 | 1,285 | 1,257 | 1,263 | 31,300 |
| 2025/07/14 | 1,293 | 1,300 | 1,267 | 1,275 | 25,700 |
| 2025/07/11 | 1,245 | 1,290 | 1,245 | 1,290 | 28,600 |
| 2025/07/10 | 1,250 | 1,269 | 1,246 | 1,246 | 8,700 |
| 2025/07/09 | 1,230 | 1,257 | 1,230 | 1,249 | 12,600 |
| 2025/07/08 | 1,225 | 1,238 | 1,221 | 1,228 | 7,900 |
| 2025/07/07 | 1,231 | 1,253 | 1,225 | 1,225 | 10,000 |
| 2025/07/04 | 1,226 | 1,244 | 1,213 | 1,239 | 19,600 |
| 2025/07/03 | 1,228 | 1,231 | 1,214 | 1,216 | 17,700 |
| 2025/07/02 | 1,250 | 1,250 | 1,225 | 1,233 | 13,400 |
| 2025/07/01 | 1,256 | 1,312 | 1,250 | 1,250 | 42,500 |
| 2025/06/30 | 1,226 | 1,262 | 1,226 | 1,255 | 15,000 |
| 2025/06/27 | 1,231 | 1,243 | 1,225 | 1,225 | 9,100 |
| 2025/06/26 | 1,230 | 1,243 | 1,221 | 1,223 | 15,200 |
| 2025/06/25 | 1,262 | 1,265 | 1,220 | 1,226 | 19,100 |
| 2025/06/24 | 1,245 | 1,265 | 1,230 | 1,256 | 37,800 |
| 2025/06/23 | 1,263 | 1,263 | 1,241 | 1,241 | 19,600 |
| 2025/06/20 | 1,262 | 1,283 | 1,247 | 1,276 | 36,400 |
| 2025/06/19 | 1,305 | 1,305 | 1,263 | 1,267 | 34,100 |
| 2025/06/18 | 1,303 | 1,319 | 1,290 | 1,295 | 22,400 |
| 2025/06/17 | 1,303 | 1,315 | 1,291 | 1,303 | 24,500 |
| 2025/06/16 | 1,329 | 1,334 | 1,289 | 1,293 | 49,700 |
| 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 |