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 |
---|---|---|---|---|---|
2023/12/29 | 744 | 765 | 735 | 765 | 18,400 |
2023/12/28 | 738 | 749 | 725 | 739 | 27,700 |
2023/12/27 | 718 | 747 | 714 | 739 | 80,100 |
2023/12/26 | 706 | 713 | 700 | 704 | 18,600 |
2023/12/25 | 744 | 744 | 701 | 701 | 33,900 |
2023/12/22 | 720 | 740 | 713 | 740 | 27,200 |
2023/12/21 | 712 | 721 | 712 | 716 | 11,200 |
2023/12/20 | 700 | 727 | 700 | 721 | 37,700 |
2023/12/19 | 707 | 724 | 707 | 724 | 11,000 |
2023/12/18 | 717 | 720 | 706 | 713 | 15,700 |
2023/12/15 | 744 | 744 | 716 | 716 | 27,700 |
2023/12/14 | 726 | 730 | 712 | 723 | 11,800 |
2023/12/13 | 704 | 726 | 704 | 726 | 12,900 |
2023/12/12 | 718 | 718 | 701 | 703 | 13,600 |
2023/12/11 | 706 | 718 | 705 | 718 | 19,000 |
2023/12/08 | 710 | 714 | 703 | 703 | 24,600 |
2023/12/07 | 721 | 724 | 709 | 710 | 12,900 |
2023/12/06 | 724 | 732 | 709 | 730 | 26,300 |
2023/12/05 | 718 | 727 | 692 | 692 | 27,600 |
2023/12/04 | 720 | 728 | 717 | 718 | 9,400 |
2023/12/01 | 729 | 734 | 723 | 724 | 10,500 |
2023/11/30 | 740 | 748 | 729 | 729 | 11,100 |
2023/11/29 | 725 | 737 | 713 | 731 | 22,000 |
2023/11/28 | 725 | 727 | 711 | 725 | 11,900 |
2023/11/27 | 719 | 727 | 707 | 726 | 22,700 |
2023/11/24 | 725 | 725 | 707 | 719 | 25,000 |
2023/11/22 | 720 | 724 | 713 | 719 | 5,500 |
2023/11/21 | 711 | 722 | 711 | 716 | 15,000 |
2023/11/20 | 718 | 729 | 711 | 711 | 14,000 |
2023/11/17 | 699 | 715 | 699 | 712 | 10,900 |
2023/11/16 | 698 | 699 | 677 | 698 | 26,800 |
2023/11/15 | 700 | 713 | 690 | 693 | 56,400 |
2023/11/14 | 729 | 729 | 715 | 728 | 9,200 |
2023/11/13 | 720 | 726 | 713 | 725 | 12,900 |
2023/11/10 | 723 | 731 | 720 | 725 | 6,900 |
2023/11/09 | 718 | 738 | 718 | 738 | 14,200 |
2023/11/08 | 722 | 726 | 713 | 715 | 17,900 |
2023/11/07 | 730 | 735 | 720 | 722 | 12,500 |
2023/11/06 | 718 | 738 | 718 | 728 | 29,400 |
2023/11/02 | 712 | 724 | 708 | 712 | 17,000 |
2023/11/01 | 709 | 715 | 700 | 706 | 17,300 |
2023/10/31 | 705 | 719 | 691 | 702 | 37,600 |
2023/10/30 | 730 | 742 | 707 | 707 | 94,400 |
2023/10/27 | 722 | 746 | 722 | 745 | 17,400 |
2023/10/26 | 733 | 735 | 720 | 725 | 18,500 |
2023/10/25 | 749 | 749 | 725 | 732 | 15,400 |
2023/10/24 | 716 | 732 | 693 | 728 | 21,600 |
2023/10/23 | 719 | 723 | 707 | 709 | 18,500 |
2023/10/20 | 719 | 726 | 713 | 719 | 15,900 |
2023/10/19 | 733 | 736 | 727 | 727 | 11,800 |
2023/10/18 | 738 | 738 | 725 | 736 | 20,900 |
2023/10/17 | 727 | 738 | 724 | 738 | 20,800 |
2023/10/16 | 745 | 750 | 715 | 715 | 46,200 |
2023/10/13 | 755 | 757 | 747 | 755 | 15,800 |
2023/10/12 | 740 | 763 | 738 | 763 | 18,100 |
2023/10/11 | 762 | 762 | 748 | 750 | 19,500 |
2023/10/10 | 747 | 753 | 740 | 747 | 28,000 |
2023/10/06 | 744 | 750 | 737 | 742 | 19,600 |
2023/10/05 | 731 | 751 | 726 | 749 | 12,600 |
2023/10/04 | 732 | 742 | 729 | 733 | 21,900 |
2023/10/03 | 766 | 768 | 746 | 753 | 27,100 |
2023/10/02 | 778 | 795 | 765 | 769 | 24,500 |
2023/09/29 | 796 | 796 | 772 | 782 | 18,400 |
2023/09/28 | 800 | 805 | 789 | 794 | 22,200 |
2023/09/27 | 779 | 797 | 768 | 797 | 61,400 |
2023/09/26 | 796 | 800 | 770 | 779 | 34,800 |
2023/09/25 | 785 | 796 | 770 | 796 | 23,600 |
2023/09/22 | 777 | 788 | 768 | 772 | 26,400 |
2023/09/21 | 788 | 792 | 777 | 785 | 30,300 |
2023/09/20 | 806 | 806 | 773 | 773 | 36,000 |
2023/09/19 | 795 | 807 | 792 | 807 | 31,300 |
2023/09/15 | 802 | 811 | 794 | 803 | 44,100 |
2023/09/14 | 802 | 817 | 787 | 802 | 61,000 |
2023/09/13 | 749 | 789 | 742 | 787 | 90,900 |
2023/09/12 | 745 | 752 | 742 | 749 | 5,900 |
2023/09/11 | 754 | 766 | 743 | 743 | 17,800 |
2023/09/08 | 764 | 767 | 741 | 746 | 35,200 |
2023/09/07 | 731 | 775 | 730 | 760 | 113,800 |
2023/09/06 | 722 | 732 | 722 | 727 | 18,800 |
2023/09/05 | 717 | 729 | 710 | 729 | 29,300 |
2023/09/04 | 719 | 721 | 712 | 713 | 15,200 |
2023/09/01 | 713 | 719 | 704 | 719 | 11,900 |
2023/08/31 | 713 | 721 | 711 | 713 | 9,900 |
2023/08/30 | 723 | 724 | 711 | 713 | 12,900 |
2023/08/29 | 709 | 722 | 704 | 722 | 28,700 |
2023/08/28 | 692 | 715 | 692 | 710 | 57,300 |
2023/08/25 | 679 | 690 | 671 | 688 | 21,000 |
2023/08/24 | 681 | 681 | 674 | 677 | 8,800 |
2023/08/23 | 676 | 687 | 676 | 676 | 25,100 |
2023/08/22 | 679 | 684 | 674 | 684 | 21,500 |
2023/08/21 | 666 | 678 | 661 | 678 | 41,900 |
2023/08/18 | 656 | 661 | 647 | 655 | 19,300 |
2023/08/17 | 662 | 662 | 646 | 656 | 79,700 |
2023/08/16 | 666 | 675 | 661 | 672 | 39,800 |
2023/08/15 | 678 | 683 | 651 | 671 | 56,800 |
2023/08/14 | 655 | 690 | 655 | 687 | 61,100 |
2023/08/10 | 666 | 666 | 638 | 645 | 92,800 |
2023/08/09 | 656 | 669 | 653 | 667 | 18,800 |
2023/08/08 | 678 | 678 | 659 | 661 | 31,500 |
2023/08/07 | 651 | 672 | 645 | 672 | 34,600 |
2023/08/04 | 645 | 652 | 645 | 649 | 45,600 |
2023/08/03 | 670 | 670 | 649 | 651 | 72,600 |
2023/08/02 | 680 | 686 | 672 | 672 | 35,400 |
2023/08/01 | 691 | 695 | 683 | 685 | 17,200 |
2023/07/31 | 694 | 701 | 686 | 686 | 22,200 |
2023/07/28 | 697 | 702 | 688 | 694 | 53,400 |
2023/07/27 | 710 | 719 | 709 | 716 | 43,400 |
2023/07/26 | 713 | 718 | 700 | 717 | 13,500 |
2023/07/25 | 713 | 717 | 705 | 708 | 24,600 |
2023/07/24 | 697 | 715 | 690 | 712 | 42,600 |
2023/07/21 | 690 | 694 | 683 | 689 | 37,500 |
2023/07/20 | 698 | 710 | 695 | 704 | 20,000 |
2023/07/19 | 684 | 696 | 678 | 692 | 23,300 |
2023/07/18 | 688 | 691 | 676 | 679 | 32,800 |
2023/07/14 | 715 | 717 | 686 | 691 | 63,700 |
2023/07/13 | 716 | 718 | 709 | 711 | 18,100 |
2023/07/12 | 734 | 734 | 711 | 716 | 28,000 |
2023/07/11 | 731 | 749 | 731 | 734 | 26,800 |
2023/07/10 | 727 | 743 | 725 | 732 | 25,800 |
2023/07/07 | 736 | 742 | 725 | 732 | 31,700 |
2023/07/06 | 750 | 761 | 737 | 740 | 45,100 |
2023/07/05 | 748 | 752 | 739 | 750 | 27,400 |
2023/07/04 | 744 | 754 | 736 | 750 | 50,600 |
2023/07/03 | 735 | 750 | 735 | 741 | 46,700 |
2023/06/30 | 735 | 735 | 720 | 731 | 27,600 |
2023/06/29 | 734 | 736 | 719 | 727 | 39,800 |
2023/06/28 | 723 | 738 | 722 | 734 | 47,900 |
2023/06/27 | 716 | 733 | 710 | 720 | 38,700 |
2023/06/26 | 740 | 741 | 713 | 714 | 93,100 |
2023/06/23 | 728 | 787 | 714 | 752 | 324,600 |
2023/06/22 | 725 | 725 | 703 | 707 | 46,900 |
2023/06/21 | 725 | 749 | 717 | 733 | 97,500 |
2023/06/20 | 700 | 729 | 691 | 729 | 84,200 |
2023/06/19 | 693 | 705 | 691 | 701 | 59,900 |
2023/06/16 | 682 | 697 | 682 | 690 | 49,500 |
2023/06/15 | 676 | 685 | 672 | 683 | 41,700 |
2023/06/14 | 682 | 682 | 670 | 672 | 39,800 |
2023/06/13 | 677 | 688 | 674 | 681 | 44,700 |
2023/06/12 | 682 | 684 | 673 | 676 | 38,000 |
2023/06/09 | 692 | 692 | 676 | 677 | 42,400 |
2023/06/08 | 685 | 691 | 674 | 691 | 87,800 |
2023/06/07 | 703 | 708 | 693 | 693 | 44,400 |
2023/06/06 | 689 | 705 | 680 | 701 | 37,200 |
2023/06/05 | 682 | 694 | 680 | 690 | 36,700 |
2023/06/02 | 673 | 680 | 664 | 680 | 38,200 |
2023/06/01 | 682 | 682 | 669 | 671 | 40,500 |
2023/05/31 | 694 | 694 | 678 | 686 | 39,300 |
2023/05/30 | 684 | 696 | 681 | 692 | 25,500 |
2023/05/29 | 709 | 710 | 683 | 684 | 36,500 |
2023/05/26 | 706 | 706 | 690 | 699 | 57,300 |
2023/05/25 | 713 | 723 | 705 | 708 | 66,600 |
2023/05/24 | 679 | 706 | 679 | 702 | 94,500 |
2023/05/23 | 687 | 700 | 666 | 669 | 107,100 |
2023/05/22 | 701 | 701 | 664 | 680 | 164,600 |
2023/05/19 | 701 | 705 | 692 | 704 | 82,000 |
2023/05/18 | 723 | 727 | 686 | 691 | 172,200 |
2023/05/17 | 745 | 749 | 712 | 723 | 141,600 |
2023/05/16 | 766 | 788 | 744 | 747 | 258,400 |
2023/05/15 | 901 | 901 | 887 | 887 | 32,500 |
2023/05/12 | 895 | 906 | 895 | 901 | 19,200 |
2023/05/11 | 903 | 909 | 895 | 902 | 18,900 |
2023/05/10 | 907 | 912 | 894 | 903 | 23,800 |
2023/05/09 | 894 | 919 | 894 | 912 | 23,800 |
2023/05/08 | 902 | 911 | 898 | 907 | 21,600 |
2023/05/02 | 896 | 904 | 889 | 902 | 14,800 |
2023/05/01 | 901 | 910 | 890 | 895 | 19,200 |
2023/04/28 | 888 | 901 | 877 | 901 | 24,500 |
2023/04/27 | 892 | 897 | 876 | 877 | 82,400 |
2023/04/26 | 918 | 918 | 881 | 897 | 42,900 |
2023/04/25 | 929 | 929 | 910 | 918 | 30,500 |
2023/04/24 | 903 | 918 | 903 | 914 | 15,100 |
2023/04/21 | 924 | 928 | 910 | 914 | 17,000 |
2023/04/20 | 917 | 932 | 915 | 922 | 19,900 |
2023/04/19 | 926 | 926 | 907 | 917 | 19,300 |
2023/04/18 | 902 | 926 | 902 | 926 | 31,900 |
2023/04/17 | 915 | 915 | 896 | 902 | 17,200 |
2023/04/14 | 916 | 918 | 906 | 908 | 17,300 |
2023/04/13 | 908 | 922 | 904 | 914 | 33,700 |
2023/04/12 | 909 | 910 | 897 | 908 | 17,700 |
2023/04/11 | 903 | 904 | 892 | 899 | 22,000 |
2023/04/10 | 881 | 898 | 880 | 898 | 30,700 |
2023/04/07 | 875 | 884 | 872 | 874 | 20,400 |
2023/04/06 | 873 | 892 | 867 | 879 | 33,700 |
2023/04/05 | 901 | 902 | 881 | 884 | 23,300 |
2023/04/04 | 912 | 913 | 898 | 911 | 23,600 |
2023/04/03 | 919 | 923 | 910 | 917 | 27,600 |
2023/03/31 | 911 | 919 | 900 | 910 | 28,300 |
2023/03/30 | 902 | 921 | 897 | 916 | 38,300 |
2023/03/29 | 875 | 896 | 875 | 896 | 21,000 |
2023/03/28 | 900 | 900 | 877 | 879 | 20,100 |
2023/03/27 | 896 | 900 | 885 | 900 | 17,900 |
2023/03/24 | 891 | 899 | 883 | 891 | 25,500 |
2023/03/23 | 881 | 886 | 865 | 886 | 20,400 |
2023/03/22 | 878 | 888 | 867 | 867 | 21,300 |
2023/03/20 | 865 | 879 | 864 | 873 | 23,300 |
2023/03/17 | 859 | 884 | 859 | 880 | 16,000 |
2023/03/16 | 854 | 862 | 844 | 859 | 31,400 |
2023/03/15 | 856 | 874 | 856 | 863 | 25,300 |
2023/03/14 | 877 | 877 | 841 | 854 | 50,200 |
2023/03/13 | 852 | 885 | 842 | 877 | 56,400 |
2023/03/10 | 882 | 882 | 859 | 861 | 37,400 |
2023/03/09 | 871 | 886 | 863 | 885 | 53,100 |
2023/03/08 | 855 | 871 | 850 | 867 | 47,800 |
2023/03/07 | 854 | 867 | 848 | 861 | 20,900 |
2023/03/06 | 871 | 871 | 853 | 857 | 28,000 |
2023/03/03 | 848 | 863 | 841 | 863 | 34,300 |
2023/03/02 | 847 | 849 | 831 | 836 | 51,600 |
2023/03/01 | 860 | 860 | 836 | 840 | 41,000 |
2023/02/28 | 847 | 868 | 847 | 863 | 47,700 |
2023/02/27 | 849 | 854 | 831 | 838 | 43,500 |
2023/02/24 | 853 | 859 | 846 | 846 | 41,100 |
2023/02/22 | 859 | 871 | 846 | 867 | 57,000 |
2023/02/21 | 881 | 890 | 861 | 861 | 54,400 |
2023/02/20 | 900 | 900 | 872 | 890 | 91,300 |
2023/02/17 | 900 | 919 | 889 | 903 | 62,500 |
2023/02/16 | 931 | 938 | 890 | 896 | 116,500 |
2023/02/15 | 880 | 942 | 875 | 931 | 236,200 |
2023/02/14 | 939 | 946 | 920 | 923 | 77,100 |
2023/02/13 | 951 | 951 | 933 | 941 | 36,300 |
2023/02/10 | 960 | 969 | 953 | 956 | 22,000 |
2023/02/09 | 965 | 975 | 954 | 969 | 25,400 |
2023/02/08 | 958 | 976 | 950 | 972 | 28,000 |
2023/02/07 | 962 | 972 | 958 | 960 | 13,700 |
2023/02/06 | 965 | 967 | 954 | 961 | 24,600 |
2023/02/03 | 972 | 988 | 961 | 965 | 49,100 |
2023/02/02 | 982 | 997 | 971 | 981 | 59,000 |
2023/02/01 | 992 | 998 | 977 | 985 | 31,900 |
2023/01/31 | 992 | 1,026 | 958 | 985 | 155,800 |
2023/01/30 | 1,011 | 1,012 | 983 | 992 | 70,400 |
2023/01/27 | 990 | 1,007 | 990 | 1,004 | 19,800 |
2023/01/26 | 990 | 1,001 | 989 | 989 | 17,500 |
2023/01/25 | 994 | 1,001 | 973 | 999 | 21,900 |
2023/01/24 | 1,010 | 1,010 | 986 | 986 | 24,800 |
2023/01/23 | 1,008 | 1,015 | 1,000 | 1,005 | 32,100 |
2023/01/20 | 984 | 995 | 980 | 995 | 18,900 |
2023/01/19 | 986 | 996 | 970 | 984 | 28,600 |
2023/01/18 | 966 | 990 | 957 | 986 | 38,500 |
2023/01/17 | 956 | 969 | 952 | 962 | 18,100 |
2023/01/16 | 960 | 963 | 950 | 950 | 22,800 |
2023/01/13 | 950 | 970 | 950 | 960 | 40,800 |
2023/01/12 | 990 | 992 | 956 | 962 | 36,300 |
2023/01/11 | 968 | 989 | 965 | 981 | 36,500 |
2023/01/10 | 968 | 975 | 959 | 968 | 24,700 |
2023/01/06 | 927 | 956 | 925 | 951 | 26,900 |
2023/01/05 | 917 | 933 | 917 | 928 | 27,300 |
2023/01/04 | 932 | 940 | 916 | 916 | 25,200 |