サイバーステップ(3810)の株価時系列情報
サイバーステップ(3810)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 328 | 352 | 326 | 338 | 712,600 |
| 2025/08/07 | 326 | 327 | 308 | 326 | 812,200 |
| 2025/08/06 | 335 | 339 | 322 | 326 | 801,800 |
| 2025/08/05 | 347 | 351 | 336 | 339 | 554,800 |
| 2025/08/04 | 332 | 362 | 332 | 352 | 680,000 |
| 2025/08/01 | 349 | 362 | 337 | 348 | 960,000 |
| 2025/07/31 | 316 | 348 | 316 | 348 | 797,200 |
| 2025/07/30 | 324 | 324 | 313 | 315 | 150,200 |
| 2025/07/29 | 325 | 331 | 319 | 320 | 279,400 |
| 2025/07/28 | 321 | 334 | 321 | 326 | 365,600 |
| 2025/07/25 | 325 | 334 | 320 | 321 | 260,400 |
| 2025/07/24 | 325 | 332 | 319 | 330 | 216,700 |
| 2025/07/23 | 315 | 322 | 315 | 321 | 207,800 |
| 2025/07/22 | 322 | 328 | 312 | 312 | 201,000 |
| 2025/07/18 | 308 | 324 | 306 | 320 | 236,700 |
| 2025/07/17 | 316 | 331 | 307 | 309 | 456,000 |
| 2025/07/16 | 321 | 321 | 298 | 309 | 591,000 |
| 2025/07/15 | 353 | 353 | 329 | 337 | 594,500 |
| 2025/07/14 | 345 | 356 | 339 | 355 | 674,500 |
| 2025/07/11 | 335 | 348 | 329 | 344 | 719,200 |
| 2025/07/10 | 325 | 339 | 319 | 337 | 806,100 |
| 2025/07/09 | 301 | 328 | 297 | 325 | 773,500 |
| 2025/07/08 | 289 | 302 | 289 | 301 | 198,400 |
| 2025/07/07 | 295 | 295 | 283 | 290 | 354,900 |
| 2025/07/04 | 300 | 302 | 293 | 293 | 247,900 |
| 2025/07/03 | 300 | 300 | 290 | 295 | 341,300 |
| 2025/07/02 | 306 | 306 | 291 | 292 | 668,800 |
| 2025/07/01 | 373 | 380 | 296 | 306 | 4,419,900 |
| 2025/06/30 | 370 | 380 | 366 | 370 | 868,700 |
| 2025/06/27 | 341 | 373 | 338 | 367 | 944,700 |
| 2025/06/26 | 330 | 343 | 327 | 340 | 270,600 |
| 2025/06/25 | 331 | 338 | 320 | 331 | 343,100 |
| 2025/06/24 | 333 | 340 | 325 | 332 | 322,300 |
| 2025/06/23 | 330 | 331 | 322 | 325 | 167,200 |
| 2025/06/20 | 335 | 339 | 319 | 329 | 640,800 |
| 2025/06/19 | 356 | 358 | 328 | 335 | 1,481,200 |
| 2025/06/18 | 355 | 383 | 353 | 380 | 2,027,800 |
| 2025/06/17 | 344 | 354 | 327 | 347 | 959,700 |
| 2025/06/16 | 329 | 348 | 321 | 344 | 1,158,000 |
| 2025/06/13 | 325 | 333 | 315 | 321 | 579,300 |
| 2025/06/12 | 297 | 332 | 294 | 322 | 751,800 |
| 2025/06/11 | 301 | 307 | 294 | 299 | 399,000 |
| 2025/06/10 | 297 | 305 | 296 | 297 | 125,700 |
| 2025/06/09 | 304 | 304 | 290 | 299 | 160,700 |
| 2025/06/06 | 297 | 303 | 295 | 299 | 181,400 |
| 2025/06/05 | 303 | 306 | 294 | 294 | 297,100 |
| 2025/06/04 | 295 | 308 | 295 | 302 | 218,100 |
| 2025/06/03 | 301 | 301 | 291 | 295 | 123,100 |
| 2025/06/02 | 288 | 300 | 288 | 300 | 83,300 |
| 2025/05/30 | 295 | 295 | 287 | 288 | 152,300 |
| 2025/05/29 | 299 | 299 | 291 | 295 | 49,800 |
| 2025/05/28 | 303 | 304 | 295 | 295 | 177,700 |
| 2025/05/27 | 302 | 312 | 300 | 304 | 244,600 |
| 2025/05/26 | 297 | 310 | 297 | 305 | 135,300 |
| 2025/05/23 | 305 | 305 | 289 | 295 | 200,200 |
| 2025/05/22 | 294 | 306 | 286 | 301 | 217,700 |
| 2025/05/21 | 299 | 301 | 290 | 290 | 172,300 |
| 2025/05/20 | 295 | 310 | 292 | 292 | 172,400 |
| 2025/05/19 | 300 | 301 | 292 | 293 | 151,800 |
| 2025/05/16 | 303 | 307 | 299 | 299 | 198,700 |
| 2025/05/15 | 285 | 307 | 276 | 303 | 328,800 |
| 2025/05/14 | 267 | 295 | 267 | 285 | 392,500 |
| 2025/05/13 | 255 | 272 | 253 | 268 | 219,800 |
| 2025/05/12 | 262 | 262 | 253 | 255 | 125,600 |
| 2025/05/09 | 251 | 257 | 251 | 256 | 74,200 |
| 2025/05/08 | 254 | 255 | 248 | 252 | 103,200 |
| 2025/05/07 | 251 | 257 | 248 | 252 | 169,900 |
| 2025/05/02 | 257 | 261 | 251 | 251 | 181,500 |
| 2025/05/01 | 262 | 263 | 251 | 252 | 124,600 |
| 2025/04/30 | 270 | 270 | 262 | 262 | 102,100 |
| 2025/04/28 | 272 | 274 | 269 | 269 | 104,700 |
| 2025/04/25 | 276 | 277 | 268 | 268 | 117,800 |
| 2025/04/24 | 280 | 283 | 273 | 273 | 73,700 |
| 2025/04/23 | 280 | 280 | 273 | 277 | 75,400 |
| 2025/04/22 | 283 | 283 | 272 | 272 | 76,400 |
| 2025/04/21 | 278 | 284 | 276 | 280 | 105,500 |
| 2025/04/18 | 282 | 282 | 277 | 277 | 80,200 |
| 2025/04/17 | 281 | 283 | 276 | 276 | 111,800 |
| 2025/04/16 | 296 | 303 | 271 | 279 | 451,100 |
| 2025/04/15 | 292 | 304 | 284 | 297 | 273,400 |
| 2025/04/14 | 282 | 288 | 277 | 285 | 344,000 |
| 2025/04/11 | 251 | 307 | 249 | 290 | 663,400 |
| 2025/04/10 | 260 | 264 | 256 | 264 | 128,900 |
| 2025/04/09 | 250 | 258 | 230 | 241 | 198,800 |
| 2025/04/08 | 245 | 262 | 243 | 258 | 356,000 |
| 2025/04/07 | 222 | 236 | 215 | 220 | 691,000 |
| 2025/04/04 | 271 | 276 | 253 | 262 | 580,200 |
| 2025/04/03 | 283 | 286 | 277 | 279 | 186,800 |
| 2025/04/02 | 298 | 299 | 289 | 293 | 202,300 |
| 2025/04/01 | 308 | 312 | 298 | 298 | 184,900 |
| 2025/03/31 | 301 | 311 | 299 | 306 | 300,200 |
| 2025/03/28 | 306 | 337 | 301 | 309 | 1,555,300 |
| 2025/03/27 | 320 | 321 | 305 | 307 | 437,500 |
| 2025/03/26 | 313 | 328 | 309 | 328 | 229,000 |
| 2025/03/25 | 310 | 317 | 302 | 313 | 275,400 |
| 2025/03/24 | 301 | 318 | 301 | 308 | 312,100 |
| 2025/03/21 | 299 | 305 | 298 | 300 | 196,100 |
| 2025/03/19 | 302 | 303 | 291 | 297 | 166,000 |
| 2025/03/18 | 285 | 308 | 282 | 303 | 478,400 |
| 2025/03/17 | 301 | 301 | 285 | 285 | 347,600 |
| 2025/03/14 | 294 | 308 | 293 | 301 | 161,900 |
| 2025/03/13 | 298 | 301 | 292 | 292 | 113,200 |
| 2025/03/12 | 298 | 306 | 295 | 295 | 165,300 |
| 2025/03/11 | 291 | 307 | 284 | 301 | 158,900 |
| 2025/03/10 | 294 | 300 | 292 | 296 | 103,700 |
| 2025/03/07 | 291 | 300 | 286 | 291 | 157,200 |
| 2025/03/06 | 309 | 312 | 293 | 293 | 219,300 |
| 2025/03/05 | 296 | 303 | 295 | 302 | 137,600 |
| 2025/03/04 | 299 | 307 | 294 | 301 | 226,500 |
| 2025/03/03 | 309 | 311 | 300 | 302 | 336,000 |
| 2025/02/28 | 305 | 313 | 288 | 293 | 513,000 |
| 2025/02/27 | 306 | 316 | 301 | 312 | 194,500 |
| 2025/02/26 | 313 | 321 | 303 | 307 | 494,200 |
| 2025/02/25 | 334 | 345 | 319 | 320 | 599,300 |
| 2025/02/21 | 387 | 390 | 351 | 358 | 626,600 |
| 2025/02/20 | 404 | 404 | 390 | 391 | 337,200 |
| 2025/02/19 | 414 | 422 | 405 | 405 | 364,300 |
| 2025/02/18 | 398 | 418 | 397 | 411 | 379,500 |
| 2025/02/17 | 376 | 421 | 367 | 397 | 922,600 |
| 2025/02/14 | 411 | 429 | 401 | 408 | 743,800 |
| 2025/02/13 | 413 | 425 | 404 | 411 | 887,000 |
| 2025/02/12 | 398 | 435 | 394 | 413 | 1,855,600 |
| 2025/02/10 | 418 | 425 | 395 | 398 | 1,513,700 |
| 2025/02/07 | 406 | 425 | 378 | 390 | 2,211,500 |
| 2025/02/06 | 332 | 414 | 330 | 405 | 3,799,500 |
| 2025/02/05 | 317 | 335 | 303 | 334 | 854,500 |
| 2025/02/04 | 319 | 330 | 298 | 313 | 1,591,600 |
| 2025/02/03 | 305 | 321 | 300 | 308 | 322,400 |
| 2025/01/31 | 304 | 309 | 296 | 307 | 280,100 |
| 2025/01/30 | 308 | 312 | 297 | 302 | 297,700 |
| 2025/01/29 | 307 | 312 | 304 | 305 | 174,900 |
| 2025/01/28 | 317 | 320 | 307 | 309 | 257,100 |
| 2025/01/27 | 324 | 337 | 316 | 325 | 370,300 |
| 2025/01/24 | 315 | 326 | 311 | 321 | 323,500 |
| 2025/01/23 | 308 | 327 | 305 | 314 | 536,300 |
| 2025/01/22 | 314 | 314 | 299 | 300 | 350,200 |
| 2025/01/21 | 311 | 322 | 300 | 308 | 456,400 |
| 2025/01/20 | 318 | 330 | 301 | 313 | 835,800 |
| 2025/01/17 | 300 | 311 | 294 | 304 | 353,800 |
| 2025/01/16 | 310 | 330 | 304 | 304 | 581,800 |
| 2025/01/15 | 307 | 319 | 294 | 304 | 692,900 |
| 2025/01/14 | 290 | 303 | 290 | 300 | 473,400 |
| 2025/01/10 | 281 | 298 | 275 | 290 | 403,300 |
| 2025/01/09 | 292 | 297 | 277 | 278 | 413,700 |
| 2025/01/08 | 297 | 302 | 287 | 297 | 588,500 |
| 2025/01/07 | 280 | 322 | 279 | 301 | 1,863,800 |
| 2025/01/06 | 300 | 302 | 279 | 280 | 722,400 |
| 2024/12/30 | 320 | 325 | 294 | 294 | 1,299,600 |
| 2024/12/27 | 318 | 345 | 294 | 336 | 3,896,400 |
| 2024/12/26 | 313 | 358 | 306 | 334 | 8,302,000 |
| 2024/12/25 | 229 | 309 | 229 | 283 | 4,960,100 |
| 2024/12/24 | 226 | 230 | 225 | 230 | 97,800 |
| 2024/12/23 | 227 | 232 | 225 | 227 | 105,100 |
| 2024/12/20 | 232 | 232 | 224 | 225 | 104,600 |
| 2024/12/19 | 227 | 234 | 226 | 231 | 75,400 |
| 2024/12/18 | 232 | 232 | 228 | 229 | 84,200 |
| 2024/12/17 | 228 | 237 | 228 | 236 | 55,600 |
| 2024/12/16 | 231 | 232 | 227 | 229 | 72,100 |
| 2024/12/13 | 233 | 237 | 230 | 230 | 69,300 |
| 2024/12/12 | 240 | 244 | 233 | 233 | 110,900 |
| 2024/12/11 | 240 | 240 | 235 | 237 | 90,100 |
| 2024/12/10 | 242 | 243 | 237 | 237 | 108,200 |
| 2024/12/09 | 241 | 249 | 239 | 242 | 176,900 |
| 2024/12/06 | 243 | 245 | 234 | 244 | 229,700 |
| 2024/12/05 | 232 | 248 | 232 | 247 | 331,100 |
| 2024/12/04 | 255 | 255 | 231 | 232 | 251,300 |
| 2024/12/03 | 245 | 254 | 238 | 249 | 485,100 |
| 2024/12/02 | 230 | 246 | 230 | 243 | 737,100 |
| 2024/11/29 | 208 | 224 | 207 | 224 | 160,500 |
| 2024/11/28 | 201 | 217 | 201 | 211 | 199,800 |
| 2024/11/27 | 207 | 246 | 202 | 207 | 1,110,400 |
| 2024/11/26 | 203 | 209 | 203 | 208 | 70,700 |
| 2024/11/25 | 206 | 206 | 192 | 202 | 156,400 |
| 2024/11/22 | 211 | 211 | 203 | 204 | 56,400 |
| 2024/11/21 | 215 | 216 | 209 | 209 | 75,600 |
| 2024/11/20 | 211 | 227 | 207 | 216 | 459,300 |
| 2024/11/19 | 187 | 214 | 187 | 211 | 462,600 |
| 2024/11/18 | 196 | 198 | 190 | 190 | 39,500 |
| 2024/11/15 | 197 | 204 | 194 | 196 | 123,900 |
| 2024/11/14 | 205 | 210 | 195 | 198 | 191,800 |
| 2024/11/13 | 205 | 211 | 205 | 205 | 100,200 |
| 2024/11/12 | 217 | 217 | 205 | 205 | 95,600 |
| 2024/11/11 | 217 | 217 | 208 | 217 | 169,300 |
| 2024/11/08 | 205 | 229 | 204 | 220 | 742,100 |
| 2024/11/07 | 199 | 204 | 197 | 202 | 108,800 |
| 2024/11/06 | 197 | 202 | 191 | 197 | 143,600 |
| 2024/11/05 | 201 | 201 | 194 | 196 | 87,000 |
| 2024/11/01 | 190 | 206 | 190 | 194 | 306,800 |
| 2024/10/31 | 186 | 194 | 180 | 194 | 191,000 |
| 2024/10/30 | 188 | 195 | 175 | 183 | 398,000 |
| 2024/10/29 | 165 | 174 | 163 | 173 | 44,700 |
| 2024/10/28 | 160 | 166 | 160 | 166 | 57,100 |
| 2024/10/25 | 164 | 164 | 160 | 161 | 114,200 |
| 2024/10/24 | 161 | 183 | 160 | 164 | 467,400 |
| 2024/10/23 | 159 | 163 | 158 | 161 | 56,200 |
| 2024/10/22 | 156 | 161 | 155 | 159 | 30,900 |
| 2024/10/21 | 157 | 160 | 154 | 157 | 141,000 |
| 2024/10/18 | 166 | 168 | 156 | 161 | 132,700 |
| 2024/10/17 | 166 | 168 | 163 | 166 | 73,500 |
| 2024/10/16 | 170 | 171 | 165 | 167 | 36,500 |