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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 741 | 750 | 732 | 740 | 26,800 |
| 2024/08/15 | 751 | 759 | 738 | 738 | 12,900 |
| 2024/08/14 | 760 | 768 | 743 | 750 | 28,100 |
| 2024/08/13 | 738 | 770 | 737 | 764 | 69,100 |
| 2024/08/09 | 727 | 753 | 714 | 753 | 57,000 |
| 2024/08/08 | 678 | 720 | 678 | 712 | 52,900 |
| 2024/08/07 | 669 | 715 | 666 | 691 | 57,100 |
| 2024/08/06 | 640 | 705 | 640 | 689 | 71,400 |
| 2024/08/05 | 677 | 693 | 621 | 633 | 103,300 |
| 2024/08/02 | 740 | 740 | 703 | 708 | 72,000 |
| 2024/08/01 | 780 | 785 | 775 | 778 | 57,700 |
| 2024/07/31 | 778 | 786 | 768 | 781 | 37,700 |
| 2024/07/30 | 792 | 799 | 778 | 778 | 98,000 |
| 2024/07/29 | 792 | 799 | 785 | 794 | 12,700 |
| 2024/07/26 | 788 | 798 | 769 | 783 | 35,900 |
| 2024/07/25 | 806 | 806 | 780 | 783 | 54,600 |
| 2024/07/24 | 829 | 837 | 818 | 818 | 23,500 |
| 2024/07/23 | 832 | 836 | 828 | 832 | 7,400 |
| 2024/07/22 | 826 | 837 | 818 | 837 | 33,700 |
| 2024/07/19 | 840 | 849 | 831 | 831 | 20,500 |
| 2024/07/18 | 833 | 849 | 833 | 849 | 11,700 |
| 2024/07/17 | 838 | 847 | 836 | 842 | 8,500 |
| 2024/07/16 | 856 | 859 | 830 | 838 | 20,800 |
| 2024/07/12 | 811 | 850 | 811 | 850 | 24,900 |
| 2024/07/11 | 833 | 833 | 812 | 815 | 21,100 |
| 2024/07/10 | 830 | 832 | 821 | 826 | 22,600 |
| 2024/07/09 | 846 | 850 | 823 | 827 | 26,900 |
| 2024/07/08 | 850 | 853 | 840 | 846 | 17,800 |
| 2024/07/05 | 854 | 854 | 844 | 845 | 13,500 |
| 2024/07/04 | 836 | 856 | 834 | 849 | 30,200 |
| 2024/07/03 | 839 | 860 | 831 | 837 | 39,100 |
| 2024/07/02 | 834 | 840 | 825 | 839 | 33,900 |
| 2024/07/01 | 822 | 830 | 820 | 825 | 18,200 |
| 2024/06/28 | 843 | 843 | 820 | 822 | 14,900 |
| 2024/06/27 | 827 | 850 | 827 | 832 | 24,900 |
| 2024/06/26 | 819 | 839 | 818 | 827 | 28,200 |
| 2024/06/25 | 823 | 823 | 805 | 817 | 33,100 |
| 2024/06/24 | 826 | 828 | 805 | 826 | 38,300 |
| 2024/06/21 | 820 | 848 | 814 | 824 | 61,600 |
| 2024/06/20 | 851 | 851 | 815 | 820 | 69,700 |
| 2024/06/19 | 835 | 869 | 827 | 851 | 239,500 |
| 2024/06/18 | 780 | 896 | 780 | 850 | 1,146,800 |
| 2024/06/17 | 764 | 766 | 747 | 754 | 20,700 |
| 2024/06/14 | 780 | 781 | 759 | 768 | 33,100 |
| 2024/06/13 | 739 | 776 | 739 | 768 | 53,200 |
| 2024/06/12 | 733 | 737 | 721 | 730 | 9,200 |
| 2024/06/11 | 737 | 738 | 730 | 730 | 9,100 |
| 2024/06/10 | 724 | 737 | 724 | 737 | 7,200 |
| 2024/06/07 | 723 | 729 | 723 | 725 | 2,800 |
| 2024/06/06 | 735 | 735 | 722 | 723 | 11,800 |
| 2024/06/05 | 732 | 732 | 726 | 732 | 8,400 |
| 2024/06/04 | 729 | 738 | 727 | 731 | 8,200 |
| 2024/06/03 | 741 | 741 | 725 | 731 | 9,000 |
| 2024/05/31 | 742 | 744 | 720 | 732 | 22,400 |
| 2024/05/30 | 713 | 717 | 709 | 717 | 15,100 |
| 2024/05/29 | 722 | 725 | 709 | 713 | 15,500 |
| 2024/05/28 | 726 | 730 | 720 | 726 | 11,400 |
| 2024/05/27 | 728 | 729 | 717 | 726 | 7,800 |
| 2024/05/24 | 729 | 729 | 714 | 722 | 21,500 |
| 2024/05/23 | 724 | 729 | 714 | 729 | 15,800 |
| 2024/05/22 | 726 | 726 | 720 | 724 | 10,200 |
| 2024/05/21 | 726 | 730 | 719 | 726 | 23,600 |
| 2024/05/20 | 737 | 745 | 724 | 724 | 14,300 |
| 2024/05/17 | 736 | 738 | 717 | 732 | 18,900 |
| 2024/05/16 | 741 | 741 | 704 | 725 | 49,500 |
| 2024/05/15 | 767 | 767 | 720 | 728 | 54,000 |
| 2024/05/14 | 789 | 789 | 772 | 774 | 25,300 |
| 2024/05/13 | 782 | 782 | 770 | 779 | 16,100 |
| 2024/05/10 | 800 | 800 | 780 | 782 | 16,800 |
| 2024/05/09 | 787 | 800 | 785 | 796 | 6,400 |
| 2024/05/08 | 790 | 793 | 784 | 786 | 5,300 |
| 2024/05/07 | 778 | 796 | 777 | 790 | 14,000 |
| 2024/05/02 | 771 | 775 | 768 | 769 | 9,900 |
| 2024/05/01 | 774 | 778 | 766 | 771 | 17,600 |
| 2024/04/30 | 777 | 778 | 770 | 771 | 31,800 |
| 2024/04/26 | 777 | 791 | 768 | 773 | 90,100 |
| 2024/04/25 | 835 | 836 | 778 | 778 | 83,300 |
| 2024/04/24 | 813 | 819 | 805 | 811 | 10,100 |
| 2024/04/23 | 801 | 808 | 793 | 808 | 9,600 |
| 2024/04/22 | 778 | 807 | 778 | 795 | 23,100 |
| 2024/04/19 | 822 | 822 | 782 | 785 | 38,900 |
| 2024/04/18 | 824 | 830 | 820 | 824 | 10,500 |
| 2024/04/17 | 839 | 839 | 815 | 824 | 23,700 |
| 2024/04/16 | 829 | 842 | 820 | 831 | 17,900 |
| 2024/04/15 | 830 | 838 | 824 | 838 | 10,900 |
| 2024/04/12 | 837 | 849 | 830 | 834 | 20,700 |
| 2024/04/11 | 826 | 838 | 815 | 833 | 31,800 |
| 2024/04/10 | 843 | 844 | 831 | 833 | 8,800 |
| 2024/04/09 | 845 | 845 | 830 | 839 | 9,700 |
| 2024/04/08 | 830 | 840 | 823 | 840 | 14,700 |
| 2024/04/05 | 831 | 844 | 827 | 833 | 22,800 |
| 2024/04/04 | 836 | 847 | 836 | 841 | 9,800 |
| 2024/04/03 | 824 | 844 | 812 | 836 | 28,300 |
| 2024/04/02 | 858 | 858 | 834 | 837 | 32,000 |
| 2024/04/01 | 888 | 888 | 860 | 864 | 25,100 |
| 2024/03/29 | 856 | 879 | 856 | 879 | 15,300 |
| 2024/03/28 | 879 | 891 | 853 | 856 | 19,400 |
| 2024/03/27 | 885 | 885 | 871 | 871 | 16,700 |
| 2024/03/26 | 891 | 891 | 877 | 877 | 11,000 |
| 2024/03/25 | 885 | 896 | 879 | 885 | 21,100 |
| 2024/03/22 | 893 | 896 | 878 | 892 | 24,400 |
| 2024/03/21 | 905 | 905 | 883 | 883 | 30,500 |
| 2024/03/19 | 874 | 893 | 874 | 891 | 21,900 |
| 2024/03/18 | 870 | 874 | 861 | 874 | 23,500 |
| 2024/03/15 | 872 | 878 | 856 | 867 | 15,500 |
| 2024/03/14 | 852 | 872 | 844 | 872 | 21,400 |
| 2024/03/13 | 880 | 880 | 844 | 852 | 23,600 |
| 2024/03/12 | 861 | 879 | 842 | 872 | 16,000 |
| 2024/03/11 | 894 | 898 | 858 | 867 | 47,700 |
| 2024/03/08 | 884 | 919 | 881 | 896 | 28,000 |
| 2024/03/07 | 926 | 926 | 897 | 898 | 33,400 |
| 2024/03/06 | 888 | 934 | 885 | 911 | 76,300 |
| 2024/03/05 | 880 | 897 | 871 | 897 | 32,300 |
| 2024/03/04 | 906 | 912 | 882 | 885 | 49,300 |
| 2024/03/01 | 922 | 948 | 903 | 910 | 110,300 |
| 2024/02/29 | 920 | 920 | 879 | 897 | 48,000 |
| 2024/02/28 | 893 | 917 | 882 | 908 | 72,300 |
| 2024/02/27 | 873 | 893 | 860 | 893 | 45,900 |
| 2024/02/26 | 872 | 897 | 856 | 863 | 48,100 |
| 2024/02/22 | 873 | 885 | 839 | 876 | 89,500 |
| 2024/02/21 | 821 | 876 | 816 | 870 | 109,400 |
| 2024/02/20 | 811 | 825 | 811 | 821 | 10,500 |
| 2024/02/19 | 800 | 819 | 793 | 816 | 46,400 |
| 2024/02/16 | 780 | 818 | 773 | 804 | 49,300 |
| 2024/02/15 | 792 | 801 | 766 | 777 | 63,500 |
| 2024/02/14 | 811 | 814 | 795 | 803 | 36,400 |
| 2024/02/13 | 803 | 820 | 803 | 816 | 29,900 |
| 2024/02/09 | 807 | 819 | 803 | 803 | 19,700 |
| 2024/02/08 | 811 | 816 | 806 | 808 | 18,900 |
| 2024/02/07 | 818 | 818 | 806 | 809 | 38,700 |
| 2024/02/06 | 809 | 830 | 801 | 818 | 24,900 |
| 2024/02/05 | 807 | 821 | 800 | 809 | 26,300 |
| 2024/02/02 | 805 | 813 | 798 | 806 | 18,000 |
| 2024/02/01 | 805 | 822 | 801 | 803 | 23,300 |
| 2024/01/31 | 818 | 818 | 803 | 805 | 27,700 |
| 2024/01/30 | 834 | 840 | 810 | 810 | 117,300 |
| 2024/01/29 | 810 | 839 | 805 | 836 | 49,800 |
| 2024/01/26 | 815 | 816 | 799 | 800 | 22,200 |
| 2024/01/25 | 807 | 811 | 793 | 810 | 26,800 |
| 2024/01/24 | 798 | 814 | 798 | 799 | 28,400 |
| 2024/01/23 | 820 | 820 | 788 | 790 | 53,300 |
| 2024/01/22 | 813 | 830 | 804 | 823 | 57,300 |
| 2024/01/19 | 787 | 817 | 787 | 794 | 74,600 |
| 2024/01/18 | 763 | 805 | 760 | 800 | 62,900 |
| 2024/01/17 | 754 | 775 | 754 | 755 | 27,700 |
| 2024/01/16 | 776 | 776 | 754 | 754 | 29,400 |
| 2024/01/15 | 792 | 792 | 761 | 768 | 25,900 |
| 2024/01/12 | 804 | 804 | 781 | 783 | 26,100 |
| 2024/01/11 | 780 | 805 | 773 | 804 | 38,300 |
| 2024/01/10 | 799 | 799 | 776 | 783 | 25,600 |
| 2024/01/09 | 772 | 798 | 772 | 798 | 31,200 |
| 2024/01/05 | 783 | 783 | 755 | 761 | 13,000 |
| 2024/01/04 | 780 | 781 | 757 | 781 | 16,900 |