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 |
---|---|---|---|---|---|
2021/12/30 | 392 | 392 | 385 | 388 | 17,300 |
2021/12/29 | 374 | 390 | 374 | 388 | 64,900 |
2021/12/28 | 376 | 379 | 371 | 375 | 125,300 |
2021/12/27 | 390 | 390 | 375 | 377 | 91,900 |
2021/12/24 | 392 | 396 | 388 | 390 | 100,300 |
2021/12/23 | 391 | 394 | 389 | 392 | 47,400 |
2021/12/22 | 396 | 400 | 391 | 392 | 62,100 |
2021/12/21 | 393 | 425 | 388 | 398 | 124,600 |
2021/12/20 | 400 | 402 | 388 | 390 | 142,200 |
2021/12/17 | 406 | 410 | 400 | 404 | 43,400 |
2021/12/16 | 410 | 410 | 406 | 406 | 27,800 |
2021/12/15 | 409 | 410 | 407 | 409 | 20,600 |
2021/12/14 | 411 | 412 | 407 | 410 | 26,300 |
2021/12/13 | 425 | 425 | 414 | 416 | 23,800 |
2021/12/10 | 437 | 437 | 425 | 425 | 22,600 |
2021/12/09 | 422 | 435 | 422 | 434 | 15,400 |
2021/12/08 | 422 | 424 | 416 | 424 | 40,600 |
2021/12/07 | 405 | 419 | 405 | 417 | 35,300 |
2021/12/06 | 403 | 411 | 403 | 404 | 34,300 |
2021/12/03 | 413 | 413 | 406 | 409 | 61,200 |
2021/12/02 | 416 | 431 | 414 | 414 | 47,000 |
2021/12/01 | 439 | 441 | 426 | 432 | 44,400 |
2021/11/30 | 445 | 468 | 437 | 443 | 46,800 |
2021/11/29 | 448 | 449 | 436 | 437 | 39,700 |
2021/11/26 | 451 | 451 | 441 | 441 | 63,600 |
2021/11/25 | 465 | 465 | 450 | 450 | 29,800 |
2021/11/24 | 472 | 472 | 460 | 462 | 20,400 |
2021/11/22 | 467 | 472 | 466 | 469 | 12,100 |
2021/11/19 | 467 | 468 | 462 | 467 | 13,000 |
2021/11/18 | 471 | 473 | 467 | 467 | 8,600 |
2021/11/17 | 480 | 480 | 470 | 472 | 28,000 |
2021/11/16 | 466 | 480 | 466 | 475 | 28,400 |
2021/11/15 | 470 | 480 | 464 | 474 | 61,300 |
2021/11/12 | 472 | 473 | 460 | 473 | 51,000 |
2021/11/11 | 470 | 477 | 468 | 471 | 25,000 |
2021/11/10 | 485 | 485 | 472 | 477 | 60,300 |
2021/11/09 | 490 | 494 | 482 | 489 | 29,200 |
2021/11/08 | 505 | 505 | 487 | 490 | 73,400 |
2021/11/05 | 510 | 511 | 505 | 505 | 20,000 |
2021/11/04 | 519 | 519 | 505 | 513 | 32,300 |
2021/11/02 | 513 | 533 | 513 | 515 | 46,300 |
2021/11/01 | 511 | 521 | 508 | 513 | 37,900 |
2021/10/29 | 517 | 519 | 510 | 511 | 15,500 |
2021/10/28 | 519 | 519 | 511 | 516 | 26,500 |
2021/10/27 | 511 | 520 | 509 | 511 | 32,700 |
2021/10/26 | 519 | 529 | 510 | 512 | 51,400 |
2021/10/25 | 540 | 541 | 506 | 513 | 78,200 |
2021/10/22 | 553 | 553 | 545 | 545 | 16,300 |
2021/10/21 | 572 | 572 | 550 | 556 | 55,300 |
2021/10/20 | 584 | 584 | 567 | 571 | 41,800 |
2021/10/19 | 583 | 588 | 580 | 585 | 9,800 |
2021/10/18 | 580 | 592 | 571 | 582 | 57,400 |
2021/10/15 | 613 | 620 | 612 | 615 | 21,700 |
2021/10/14 | 616 | 620 | 610 | 612 | 14,000 |
2021/10/13 | 611 | 613 | 609 | 609 | 8,400 |
2021/10/12 | 615 | 615 | 611 | 611 | 10,000 |
2021/10/11 | 617 | 620 | 610 | 619 | 7,400 |
2021/10/08 | 613 | 619 | 610 | 619 | 7,800 |
2021/10/07 | 612 | 620 | 612 | 613 | 4,800 |
2021/10/06 | 616 | 625 | 606 | 616 | 26,600 |
2021/10/05 | 615 | 626 | 610 | 610 | 32,300 |
2021/10/04 | 634 | 639 | 630 | 632 | 11,900 |
2021/10/01 | 639 | 642 | 631 | 633 | 7,800 |
2021/09/30 | 643 | 647 | 638 | 640 | 7,100 |
2021/09/29 | 650 | 650 | 642 | 642 | 9,400 |
2021/09/28 | 649 | 651 | 644 | 650 | 13,000 |
2021/09/27 | 651 | 654 | 645 | 653 | 39,900 |
2021/09/24 | 646 | 656 | 646 | 649 | 12,900 |
2021/09/22 | 656 | 657 | 641 | 641 | 21,700 |
2021/09/21 | 658 | 663 | 651 | 657 | 12,100 |
2021/09/17 | 660 | 672 | 656 | 670 | 17,000 |
2021/09/16 | 668 | 668 | 656 | 664 | 19,400 |
2021/09/15 | 660 | 671 | 657 | 668 | 18,300 |
2021/09/14 | 657 | 665 | 654 | 662 | 25,200 |
2021/09/13 | 658 | 664 | 654 | 656 | 15,000 |
2021/09/10 | 652 | 662 | 646 | 658 | 39,000 |
2021/09/09 | 644 | 655 | 637 | 652 | 186,700 |
2021/09/08 | 695 | 726 | 695 | 724 | 69,900 |
2021/09/07 | 699 | 705 | 690 | 702 | 27,800 |
2021/09/06 | 705 | 705 | 693 | 695 | 16,400 |
2021/09/03 | 700 | 700 | 694 | 697 | 9,800 |
2021/09/02 | 700 | 700 | 693 | 697 | 11,200 |
2021/09/01 | 698 | 707 | 698 | 700 | 13,500 |
2021/08/31 | 713 | 720 | 690 | 698 | 57,000 |
2021/08/30 | 685 | 729 | 685 | 720 | 147,500 |
2021/08/27 | 685 | 688 | 677 | 682 | 8,300 |
2021/08/26 | 688 | 688 | 677 | 686 | 20,700 |
2021/08/25 | 677 | 683 | 669 | 681 | 18,400 |
2021/08/24 | 664 | 678 | 648 | 678 | 24,400 |
2021/08/23 | 649 | 656 | 637 | 656 | 21,600 |
2021/08/20 | 632 | 642 | 614 | 629 | 22,600 |
2021/08/19 | 626 | 645 | 626 | 637 | 13,700 |
2021/08/18 | 612 | 640 | 612 | 639 | 17,300 |
2021/08/17 | 619 | 624 | 612 | 615 | 10,800 |
2021/08/16 | 607 | 617 | 605 | 617 | 21,300 |
2021/08/13 | 607 | 608 | 606 | 606 | 6,200 |
2021/08/12 | 606 | 609 | 604 | 604 | 12,200 |
2021/08/11 | 608 | 612 | 607 | 610 | 10,300 |
2021/08/10 | 613 | 616 | 601 | 606 | 19,600 |
2021/08/06 | 633 | 633 | 613 | 617 | 14,300 |
2021/08/05 | 640 | 641 | 625 | 625 | 7,100 |
2021/08/04 | 636 | 640 | 631 | 635 | 9,600 |
2021/08/03 | 642 | 643 | 635 | 638 | 10,300 |
2021/08/02 | 645 | 646 | 640 | 645 | 4,200 |
2021/07/30 | 648 | 648 | 640 | 645 | 8,200 |
2021/07/29 | 642 | 650 | 642 | 643 | 9,200 |
2021/07/28 | 660 | 660 | 641 | 646 | 20,000 |
2021/07/27 | 668 | 670 | 654 | 659 | 36,700 |
2021/07/26 | 666 | 671 | 666 | 668 | 8,900 |
2021/07/21 | 671 | 676 | 665 | 666 | 12,900 |
2021/07/20 | 671 | 675 | 665 | 675 | 10,600 |
2021/07/19 | 682 | 682 | 668 | 670 | 14,200 |
2021/07/16 | 687 | 690 | 680 | 683 | 23,800 |
2021/07/15 | 704 | 705 | 693 | 694 | 18,400 |
2021/07/14 | 700 | 704 | 700 | 704 | 6,400 |
2021/07/13 | 695 | 702 | 689 | 698 | 13,700 |
2021/07/12 | 690 | 690 | 684 | 689 | 8,900 |
2021/07/09 | 679 | 685 | 672 | 684 | 15,800 |
2021/07/08 | 698 | 698 | 683 | 686 | 19,200 |
2021/07/07 | 702 | 707 | 697 | 698 | 20,800 |
2021/07/06 | 704 | 706 | 702 | 703 | 7,000 |
2021/07/05 | 714 | 714 | 702 | 703 | 8,400 |
2021/07/02 | 702 | 712 | 701 | 712 | 10,500 |
2021/07/01 | 704 | 706 | 701 | 703 | 10,500 |
2021/06/30 | 714 | 716 | 702 | 703 | 14,900 |
2021/06/29 | 713 | 718 | 712 | 715 | 10,800 |
2021/06/28 | 706 | 717 | 706 | 715 | 13,500 |
2021/06/25 | 713 | 713 | 703 | 705 | 8,700 |
2021/06/24 | 705 | 712 | 702 | 710 | 11,100 |
2021/06/23 | 703 | 705 | 698 | 701 | 14,300 |
2021/06/22 | 724 | 724 | 703 | 703 | 10,500 |
2021/06/21 | 703 | 703 | 691 | 699 | 31,900 |
2021/06/18 | 715 | 725 | 707 | 717 | 29,400 |
2021/06/17 | 722 | 722 | 712 | 721 | 15,200 |
2021/06/16 | 728 | 728 | 722 | 722 | 5,800 |
2021/06/15 | 716 | 729 | 710 | 725 | 22,400 |
2021/06/14 | 708 | 714 | 703 | 713 | 23,700 |
2021/06/11 | 715 | 715 | 710 | 711 | 4,200 |
2021/06/10 | 716 | 723 | 704 | 711 | 26,500 |
2021/06/09 | 694 | 705 | 688 | 701 | 15,900 |
2021/06/08 | 691 | 693 | 686 | 690 | 17,900 |
2021/06/07 | 692 | 695 | 687 | 687 | 17,800 |
2021/06/04 | 699 | 699 | 691 | 692 | 9,700 |
2021/06/03 | 695 | 700 | 693 | 696 | 6,100 |
2021/06/02 | 691 | 700 | 688 | 696 | 16,800 |
2021/06/01 | 699 | 702 | 693 | 698 | 12,000 |
2021/05/31 | 705 | 705 | 699 | 699 | 10,000 |
2021/05/28 | 696 | 710 | 696 | 702 | 21,300 |
2021/05/27 | 704 | 716 | 699 | 701 | 29,500 |
2021/05/26 | 692 | 697 | 689 | 695 | 15,400 |
2021/05/25 | 692 | 705 | 692 | 696 | 28,100 |
2021/05/24 | 706 | 707 | 699 | 701 | 10,800 |
2021/05/21 | 706 | 718 | 706 | 706 | 17,400 |
2021/05/20 | 693 | 703 | 691 | 700 | 12,800 |
2021/05/19 | 678 | 701 | 678 | 693 | 16,000 |
2021/05/18 | 670 | 690 | 670 | 685 | 17,600 |
2021/05/17 | 681 | 683 | 669 | 676 | 28,800 |
2021/05/14 | 677 | 691 | 677 | 681 | 18,700 |
2021/05/13 | 688 | 690 | 674 | 677 | 45,000 |
2021/05/12 | 711 | 711 | 692 | 700 | 37,200 |
2021/05/11 | 730 | 733 | 710 | 710 | 27,600 |
2021/05/10 | 732 | 740 | 732 | 735 | 18,100 |
2021/05/07 | 724 | 734 | 721 | 732 | 23,400 |
2021/05/06 | 710 | 720 | 704 | 719 | 27,700 |
2021/04/30 | 703 | 711 | 700 | 705 | 29,500 |
2021/04/28 | 713 | 713 | 702 | 703 | 25,700 |
2021/04/27 | 711 | 721 | 711 | 713 | 10,200 |
2021/04/26 | 719 | 719 | 711 | 715 | 16,300 |
2021/04/23 | 726 | 727 | 719 | 719 | 20,900 |
2021/04/22 | 721 | 732 | 718 | 726 | 19,300 |
2021/04/21 | 735 | 735 | 720 | 721 | 49,600 |
2021/04/20 | 750 | 752 | 740 | 742 | 24,600 |
2021/04/19 | 748 | 763 | 739 | 753 | 52,200 |
2021/04/16 | 731 | 739 | 725 | 739 | 85,300 |
2021/04/15 | 736 | 753 | 729 | 735 | 241,000 |
2021/04/14 | 826 | 826 | 797 | 811 | 66,500 |
2021/04/13 | 844 | 848 | 823 | 827 | 45,700 |
2021/04/12 | 848 | 852 | 836 | 845 | 37,900 |
2021/04/09 | 854 | 858 | 849 | 853 | 12,900 |
2021/04/08 | 863 | 865 | 850 | 859 | 19,400 |
2021/04/07 | 848 | 864 | 829 | 863 | 66,500 |
2021/04/06 | 860 | 863 | 848 | 849 | 27,700 |
2021/04/05 | 862 | 862 | 847 | 855 | 28,700 |
2021/04/02 | 873 | 873 | 849 | 862 | 39,000 |
2021/04/01 | 882 | 882 | 861 | 862 | 38,600 |
2021/03/31 | 865 | 882 | 848 | 872 | 65,800 |
2021/03/30 | 866 | 867 | 856 | 856 | 16,200 |
2021/03/29 | 877 | 877 | 841 | 851 | 47,000 |
2021/03/26 | 841 | 875 | 832 | 865 | 110,100 |
2021/03/25 | 811 | 836 | 807 | 831 | 30,200 |
2021/03/24 | 840 | 840 | 803 | 811 | 73,700 |
2021/03/23 | 856 | 862 | 833 | 844 | 54,400 |
2021/03/22 | 841 | 860 | 830 | 855 | 63,400 |
2021/03/19 | 839 | 846 | 831 | 841 | 36,400 |
2021/03/18 | 848 | 852 | 831 | 842 | 42,800 |
2021/03/17 | 846 | 860 | 840 | 851 | 50,500 |
2021/03/16 | 833 | 846 | 824 | 846 | 66,200 |
2021/03/15 | 835 | 842 | 817 | 835 | 68,600 |
2021/03/12 | 842 | 856 | 827 | 840 | 101,800 |
2021/03/11 | 822 | 842 | 811 | 830 | 96,300 |
2021/03/10 | 810 | 826 | 793 | 814 | 87,600 |
2021/03/09 | 780 | 811 | 772 | 810 | 123,500 |
2021/03/08 | 772 | 780 | 762 | 774 | 21,600 |
2021/03/05 | 760 | 774 | 753 | 772 | 40,100 |
2021/03/04 | 743 | 786 | 736 | 773 | 97,100 |
2021/03/03 | 739 | 756 | 739 | 743 | 33,000 |
2021/03/02 | 739 | 747 | 733 | 746 | 18,000 |
2021/03/01 | 731 | 748 | 728 | 739 | 32,500 |
2021/02/26 | 750 | 752 | 723 | 730 | 86,300 |
2021/02/25 | 755 | 764 | 753 | 762 | 22,300 |
2021/02/24 | 764 | 770 | 750 | 750 | 44,000 |
2021/02/22 | 750 | 766 | 750 | 764 | 21,600 |
2021/02/19 | 764 | 765 | 741 | 750 | 61,600 |
2021/02/18 | 783 | 783 | 765 | 765 | 32,900 |
2021/02/17 | 785 | 790 | 773 | 775 | 58,200 |
2021/02/16 | 773 | 790 | 773 | 785 | 59,500 |
2021/02/15 | 797 | 797 | 772 | 777 | 42,100 |
2021/02/12 | 776 | 787 | 772 | 786 | 75,600 |
2021/02/10 | 756 | 785 | 752 | 777 | 85,200 |
2021/02/09 | 760 | 762 | 751 | 758 | 41,900 |
2021/02/08 | 761 | 765 | 752 | 757 | 45,300 |
2021/02/05 | 759 | 760 | 751 | 752 | 26,500 |
2021/02/04 | 754 | 763 | 748 | 750 | 28,000 |
2021/02/03 | 738 | 772 | 734 | 758 | 87,900 |
2021/02/02 | 724 | 735 | 718 | 733 | 33,600 |
2021/02/01 | 720 | 730 | 712 | 723 | 31,100 |
2021/01/29 | 746 | 746 | 718 | 724 | 72,500 |
2021/01/28 | 740 | 750 | 726 | 740 | 50,200 |
2021/01/27 | 750 | 758 | 745 | 750 | 50,500 |
2021/01/26 | 751 | 755 | 742 | 743 | 36,900 |
2021/01/25 | 747 | 756 | 743 | 751 | 39,500 |
2021/01/22 | 769 | 769 | 744 | 747 | 56,000 |
2021/01/21 | 752 | 765 | 752 | 765 | 38,600 |
2021/01/20 | 779 | 780 | 753 | 755 | 49,100 |
2021/01/19 | 770 | 783 | 770 | 773 | 77,000 |
2021/01/18 | 718 | 787 | 718 | 767 | 348,200 |
2021/01/15 | 701 | 718 | 690 | 714 | 361,300 |
2021/01/14 | 750 | 757 | 739 | 753 | 214,500 |
2021/01/13 | 750 | 753 | 742 | 749 | 154,200 |
2021/01/12 | 727 | 748 | 724 | 742 | 132,500 |
2021/01/08 | 725 | 730 | 711 | 720 | 103,600 |
2021/01/07 | 726 | 740 | 720 | 721 | 111,300 |
2021/01/06 | 709 | 730 | 709 | 719 | 126,500 |
2021/01/05 | 678 | 709 | 673 | 705 | 111,200 |
2021/01/04 | 674 | 701 | 664 | 688 | 472,800 |