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 |
---|---|---|---|---|---|
2024/04/19 | 253 | 253 | 240 | 241 | 162,200 |
2024/04/18 | 252 | 258 | 248 | 254 | 85,000 |
2024/04/17 | 252 | 261 | 244 | 253 | 302,200 |
2024/04/16 | 250 | 259 | 246 | 252 | 176,000 |
2024/04/15 | 252 | 259 | 251 | 255 | 164,700 |
2024/04/12 | 253 | 259 | 251 | 257 | 138,200 |
2024/04/11 | 258 | 264 | 252 | 253 | 443,200 |
2024/04/10 | 287 | 320 | 267 | 269 | 1,438,400 |
2024/04/09 | 270 | 272 | 267 | 267 | 38,000 |
2024/04/08 | 271 | 272 | 267 | 270 | 53,700 |
2024/04/05 | 264 | 271 | 262 | 271 | 76,500 |
2024/04/04 | 275 | 275 | 265 | 267 | 75,000 |
2024/04/03 | 280 | 281 | 271 | 273 | 169,500 |
2024/04/02 | 291 | 292 | 279 | 283 | 205,500 |
2024/04/01 | 297 | 299 | 291 | 294 | 85,300 |
2024/03/29 | 298 | 304 | 293 | 293 | 211,900 |
2024/03/28 | 310 | 316 | 305 | 306 | 119,500 |
2024/03/27 | 305 | 311 | 300 | 308 | 142,700 |
2024/03/26 | 302 | 310 | 296 | 303 | 112,300 |
2024/03/25 | 309 | 310 | 299 | 300 | 141,800 |
2024/03/22 | 308 | 314 | 300 | 311 | 322,300 |
2024/03/21 | 282 | 325 | 282 | 310 | 871,800 |
2024/03/19 | 280 | 284 | 279 | 282 | 38,800 |
2024/03/18 | 281 | 284 | 277 | 281 | 77,000 |
2024/03/15 | 282 | 283 | 275 | 278 | 87,600 |
2024/03/14 | 280 | 289 | 279 | 283 | 109,600 |
2024/03/13 | 290 | 291 | 279 | 280 | 121,800 |
2024/03/12 | 281 | 293 | 281 | 288 | 106,100 |
2024/03/11 | 287 | 293 | 279 | 282 | 201,700 |
2024/03/08 | 295 | 302 | 290 | 290 | 161,100 |
2024/03/07 | 292 | 302 | 288 | 300 | 233,000 |
2024/03/06 | 299 | 305 | 290 | 292 | 298,800 |
2024/03/05 | 305 | 309 | 289 | 303 | 550,800 |
2024/03/04 | 308 | 316 | 303 | 309 | 263,300 |
2024/03/01 | 314 | 316 | 308 | 309 | 189,300 |
2024/02/29 | 325 | 327 | 315 | 315 | 299,700 |
2024/02/28 | 335 | 343 | 327 | 327 | 307,900 |
2024/02/27 | 327 | 338 | 319 | 333 | 319,300 |
2024/02/26 | 310 | 328 | 306 | 325 | 422,500 |
2024/02/22 | 317 | 334 | 306 | 313 | 1,150,700 |
2024/02/21 | 327 | 396 | 311 | 321 | 7,001,100 |
2024/02/20 | 334 | 340 | 329 | 331 | 220,000 |
2024/02/19 | 328 | 354 | 326 | 333 | 471,000 |
2024/02/16 | 341 | 345 | 325 | 331 | 669,600 |
2024/02/15 | 323 | 343 | 320 | 336 | 842,400 |
2024/02/14 | 327 | 346 | 322 | 323 | 697,200 |
2024/02/13 | 346 | 375 | 331 | 336 | 2,122,100 |
2024/02/09 | 312 | 345 | 308 | 342 | 1,189,100 |
2024/02/08 | 324 | 334 | 313 | 317 | 830,300 |
2024/02/07 | 303 | 340 | 300 | 335 | 2,045,000 |
2024/02/06 | 297 | 321 | 293 | 303 | 1,003,400 |
2024/02/05 | 296 | 297 | 286 | 296 | 491,600 |
2024/02/02 | 297 | 307 | 285 | 304 | 984,500 |
2024/02/01 | 317 | 321 | 295 | 299 | 2,154,600 |
2024/01/31 | 278 | 343 | 272 | 316 | 3,494,700 |
2024/01/30 | 292 | 295 | 270 | 274 | 921,300 |
2024/01/29 | 265 | 303 | 260 | 300 | 1,421,100 |
2024/01/26 | 264 | 266 | 260 | 263 | 56,900 |
2024/01/25 | 258 | 266 | 254 | 263 | 207,100 |
2024/01/24 | 250 | 272 | 249 | 260 | 885,300 |
2024/01/23 | 251 | 257 | 249 | 250 | 103,800 |
2024/01/22 | 249 | 256 | 247 | 251 | 65,100 |
2024/01/19 | 248 | 251 | 244 | 247 | 103,300 |
2024/01/18 | 248 | 249 | 238 | 244 | 282,400 |
2024/01/17 | 265 | 265 | 250 | 250 | 254,200 |
2024/01/16 | 274 | 277 | 264 | 266 | 395,800 |
2024/01/15 | 280 | 281 | 275 | 279 | 150,400 |
2024/01/12 | 286 | 290 | 278 | 283 | 150,100 |
2024/01/11 | 292 | 292 | 287 | 287 | 44,900 |
2024/01/10 | 295 | 295 | 289 | 289 | 38,400 |
2024/01/09 | 300 | 303 | 289 | 290 | 166,600 |
2024/01/05 | 289 | 289 | 283 | 285 | 54,200 |
2024/01/04 | 282 | 292 | 276 | 291 | 54,100 |
2023/12/29 | 283 | 286 | 280 | 283 | 45,800 |
2023/12/28 | 287 | 287 | 272 | 285 | 69,800 |
2023/12/27 | 270 | 284 | 269 | 280 | 218,300 |
2023/12/26 | 270 | 277 | 269 | 271 | 182,200 |
2023/12/25 | 281 | 283 | 272 | 272 | 129,300 |
2023/12/22 | 282 | 290 | 281 | 284 | 106,800 |
2023/12/21 | 280 | 283 | 276 | 279 | 105,700 |
2023/12/20 | 285 | 295 | 284 | 286 | 161,100 |
2023/12/19 | 282 | 286 | 273 | 286 | 257,300 |
2023/12/18 | 293 | 294 | 282 | 285 | 168,600 |
2023/12/15 | 301 | 302 | 295 | 296 | 122,500 |
2023/12/14 | 310 | 314 | 294 | 301 | 229,200 |
2023/12/13 | 301 | 321 | 301 | 309 | 196,300 |
2023/12/12 | 301 | 303 | 297 | 303 | 123,200 |
2023/12/11 | 304 | 308 | 297 | 298 | 179,900 |
2023/12/08 | 297 | 304 | 296 | 298 | 279,900 |
2023/12/07 | 312 | 319 | 307 | 312 | 200,100 |
2023/12/06 | 328 | 331 | 311 | 313 | 436,800 |
2023/12/05 | 369 | 372 | 328 | 329 | 1,169,400 |
2023/12/04 | 334 | 353 | 334 | 349 | 200,100 |
2023/12/01 | 331 | 336 | 326 | 332 | 82,800 |
2023/11/30 | 346 | 346 | 331 | 335 | 136,500 |
2023/11/29 | 340 | 346 | 337 | 340 | 63,700 |
2023/11/28 | 341 | 344 | 335 | 336 | 74,100 |
2023/11/27 | 336 | 343 | 335 | 342 | 67,800 |
2023/11/24 | 340 | 347 | 334 | 335 | 138,600 |
2023/11/22 | 354 | 354 | 336 | 342 | 192,400 |
2023/11/21 | 369 | 370 | 355 | 357 | 128,900 |
2023/11/20 | 345 | 370 | 345 | 370 | 178,800 |
2023/11/17 | 355 | 358 | 345 | 346 | 86,300 |
2023/11/16 | 350 | 368 | 349 | 355 | 288,500 |
2023/11/15 | 339 | 352 | 337 | 351 | 102,500 |
2023/11/14 | 342 | 346 | 335 | 336 | 49,300 |
2023/11/13 | 344 | 351 | 342 | 345 | 71,200 |
2023/11/10 | 340 | 346 | 334 | 344 | 76,000 |
2023/11/09 | 340 | 345 | 332 | 343 | 134,200 |
2023/11/08 | 355 | 360 | 340 | 346 | 156,600 |
2023/11/07 | 348 | 358 | 346 | 353 | 117,600 |
2023/11/06 | 353 | 371 | 349 | 352 | 556,200 |
2023/11/02 | 325 | 340 | 325 | 337 | 165,900 |
2023/11/01 | 328 | 332 | 318 | 321 | 143,100 |
2023/10/31 | 318 | 327 | 307 | 324 | 229,400 |
2023/10/30 | 343 | 346 | 317 | 325 | 541,800 |
2023/10/27 | 310 | 342 | 310 | 335 | 1,234,800 |
2023/10/26 | 320 | 381 | 302 | 302 | 1,623,900 |
2023/10/25 | 314 | 326 | 314 | 323 | 117,400 |
2023/10/24 | 314 | 321 | 297 | 313 | 379,900 |
2023/10/23 | 325 | 334 | 319 | 322 | 271,800 |
2023/10/20 | 333 | 341 | 329 | 341 | 124,700 |
2023/10/19 | 346 | 349 | 339 | 339 | 128,000 |
2023/10/18 | 342 | 352 | 338 | 346 | 102,700 |
2023/10/17 | 358 | 358 | 341 | 344 | 181,700 |
2023/10/16 | 350 | 356 | 341 | 350 | 224,800 |
2023/10/13 | 365 | 370 | 353 | 353 | 151,300 |
2023/10/12 | 378 | 378 | 365 | 372 | 150,000 |
2023/10/11 | 371 | 382 | 370 | 377 | 109,700 |
2023/10/10 | 376 | 381 | 373 | 375 | 98,600 |
2023/10/06 | 365 | 381 | 361 | 380 | 142,500 |
2023/10/05 | 347 | 364 | 347 | 363 | 120,700 |
2023/10/04 | 352 | 361 | 347 | 347 | 225,300 |
2023/10/03 | 381 | 381 | 363 | 363 | 242,300 |
2023/10/02 | 398 | 401 | 381 | 382 | 241,000 |
2023/09/29 | 403 | 407 | 397 | 401 | 222,000 |
2023/09/28 | 406 | 413 | 403 | 411 | 84,700 |
2023/09/27 | 407 | 412 | 405 | 409 | 86,500 |
2023/09/26 | 407 | 407 | 402 | 406 | 62,100 |
2023/09/25 | 399 | 410 | 399 | 407 | 112,700 |
2023/09/22 | 393 | 405 | 392 | 399 | 108,400 |
2023/09/21 | 402 | 403 | 394 | 396 | 120,500 |
2023/09/20 | 400 | 406 | 397 | 405 | 74,100 |
2023/09/19 | 390 | 401 | 389 | 400 | 125,800 |
2023/09/15 | 401 | 402 | 390 | 391 | 247,200 |
2023/09/14 | 406 | 408 | 401 | 401 | 70,300 |
2023/09/13 | 401 | 406 | 401 | 403 | 85,600 |
2023/09/12 | 403 | 413 | 403 | 409 | 83,600 |
2023/09/11 | 412 | 413 | 402 | 404 | 163,900 |
2023/09/08 | 412 | 419 | 411 | 415 | 87,300 |
2023/09/07 | 426 | 427 | 413 | 418 | 172,700 |
2023/09/06 | 434 | 434 | 424 | 429 | 96,400 |
2023/09/05 | 425 | 437 | 425 | 434 | 154,200 |
2023/09/04 | 430 | 430 | 418 | 423 | 255,700 |
2023/09/01 | 419 | 434 | 416 | 425 | 138,700 |
2023/08/31 | 413 | 423 | 413 | 419 | 117,100 |
2023/08/30 | 423 | 424 | 411 | 411 | 142,200 |
2023/08/29 | 425 | 432 | 422 | 423 | 86,500 |
2023/08/28 | 420 | 427 | 417 | 425 | 115,000 |
2023/08/25 | 423 | 424 | 414 | 420 | 137,000 |
2023/08/24 | 435 | 437 | 424 | 428 | 122,900 |
2023/08/23 | 415 | 432 | 412 | 428 | 233,300 |
2023/08/22 | 419 | 431 | 408 | 409 | 264,100 |
2023/08/21 | 395 | 424 | 395 | 415 | 249,800 |
2023/08/18 | 407 | 417 | 391 | 394 | 513,800 |
2023/08/17 | 409 | 422 | 401 | 411 | 403,300 |
2023/08/16 | 440 | 447 | 405 | 409 | 997,400 |
2023/08/15 | 457 | 461 | 438 | 448 | 619,200 |
2023/08/14 | 466 | 473 | 449 | 461 | 1,074,300 |
2023/08/10 | 410 | 463 | 406 | 451 | 1,942,500 |
2023/08/09 | 405 | 407 | 402 | 407 | 47,500 |
2023/08/08 | 408 | 408 | 401 | 405 | 52,300 |
2023/08/07 | 405 | 410 | 397 | 410 | 72,200 |
2023/08/04 | 394 | 406 | 393 | 399 | 71,300 |
2023/08/03 | 403 | 406 | 397 | 397 | 52,900 |
2023/08/02 | 406 | 409 | 403 | 404 | 54,000 |
2023/08/01 | 413 | 416 | 407 | 407 | 62,200 |
2023/07/31 | 402 | 416 | 402 | 413 | 135,400 |
2023/07/28 | 404 | 410 | 401 | 405 | 117,300 |
2023/07/27 | 408 | 411 | 402 | 407 | 78,300 |
2023/07/26 | 406 | 410 | 400 | 402 | 126,800 |
2023/07/25 | 397 | 408 | 396 | 403 | 154,300 |
2023/07/24 | 391 | 405 | 391 | 401 | 268,000 |
2023/07/21 | 405 | 406 | 388 | 388 | 544,100 |
2023/07/20 | 416 | 418 | 410 | 411 | 182,100 |
2023/07/19 | 430 | 430 | 410 | 413 | 759,000 |
2023/07/18 | 443 | 462 | 436 | 459 | 601,700 |
2023/07/14 | 440 | 441 | 433 | 435 | 105,100 |
2023/07/13 | 430 | 438 | 424 | 437 | 135,600 |
2023/07/12 | 444 | 446 | 427 | 427 | 242,800 |
2023/07/11 | 436 | 446 | 436 | 445 | 116,400 |
2023/07/10 | 435 | 440 | 430 | 436 | 126,600 |
2023/07/07 | 435 | 445 | 432 | 438 | 143,700 |
2023/07/06 | 444 | 448 | 436 | 440 | 129,000 |
2023/07/05 | 441 | 450 | 441 | 446 | 114,000 |
2023/07/04 | 435 | 447 | 433 | 446 | 155,100 |
2023/07/03 | 435 | 437 | 429 | 435 | 134,200 |
2023/06/30 | 428 | 445 | 424 | 433 | 349,200 |
2023/06/29 | 434 | 442 | 428 | 430 | 164,200 |
2023/06/28 | 430 | 431 | 421 | 428 | 153,100 |