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 |
---|---|---|---|---|---|
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 |
2023/06/27 | 436 | 437 | 421 | 425 | 321,200 |
2023/06/26 | 439 | 447 | 436 | 438 | 146,300 |
2023/06/23 | 452 | 462 | 437 | 443 | 333,200 |
2023/06/22 | 460 | 461 | 446 | 446 | 437,800 |
2023/06/21 | 464 | 464 | 457 | 460 | 163,200 |
2023/06/20 | 465 | 466 | 458 | 466 | 172,000 |
2023/06/19 | 461 | 471 | 457 | 463 | 205,800 |
2023/06/16 | 468 | 468 | 458 | 461 | 184,500 |
2023/06/15 | 471 | 473 | 459 | 460 | 280,300 |
2023/06/14 | 480 | 482 | 469 | 470 | 342,400 |
2023/06/13 | 489 | 489 | 481 | 481 | 165,300 |
2023/06/12 | 482 | 494 | 480 | 490 | 214,700 |
2023/06/09 | 484 | 490 | 480 | 486 | 247,200 |
2023/06/08 | 490 | 494 | 475 | 486 | 596,100 |
2023/06/07 | 518 | 522 | 499 | 500 | 734,800 |
2023/06/06 | 512 | 573 | 502 | 509 | 4,281,500 |
2023/06/05 | 516 | 521 | 495 | 497 | 1,057,200 |
2023/06/02 | 555 | 574 | 503 | 509 | 6,553,900 |
2023/06/01 | 468 | 545 | 465 | 545 | 427,000 |
2023/05/31 | 460 | 467 | 453 | 465 | 136,900 |
2023/05/30 | 463 | 465 | 448 | 462 | 231,800 |
2023/05/29 | 470 | 473 | 462 | 466 | 148,400 |
2023/05/26 | 478 | 479 | 461 | 462 | 250,200 |
2023/05/25 | 490 | 493 | 475 | 478 | 175,900 |
2023/05/24 | 487 | 496 | 486 | 488 | 148,000 |
2023/05/23 | 496 | 504 | 483 | 483 | 305,000 |
2023/05/22 | 496 | 501 | 487 | 496 | 174,400 |
2023/05/19 | 498 | 503 | 489 | 491 | 246,800 |
2023/05/18 | 504 | 512 | 493 | 493 | 226,800 |
2023/05/17 | 501 | 511 | 496 | 496 | 230,700 |
2023/05/16 | 515 | 519 | 500 | 500 | 225,200 |
2023/05/15 | 495 | 519 | 493 | 509 | 267,300 |
2023/05/12 | 517 | 520 | 499 | 499 | 446,100 |
2023/05/11 | 530 | 536 | 521 | 521 | 173,000 |
2023/05/10 | 527 | 532 | 518 | 524 | 227,700 |
2023/05/09 | 542 | 553 | 530 | 530 | 378,000 |
2023/05/08 | 539 | 553 | 535 | 545 | 430,400 |
2023/05/02 | 520 | 543 | 518 | 535 | 420,900 |
2023/05/01 | 524 | 537 | 514 | 529 | 623,000 |
2023/04/28 | 547 | 549 | 525 | 534 | 713,700 |
2023/04/27 | 547 | 553 | 522 | 537 | 1,099,400 |
2023/04/26 | 547 | 575 | 542 | 557 | 2,076,500 |
2023/04/25 | 581 | 585 | 528 | 539 | 3,309,200 |
2023/04/24 | 636 | 639 | 591 | 591 | 3,367,800 |
2023/04/21 | 741 | 741 | 741 | 741 | 210,500 |
2023/04/20 | 783 | 934 | 782 | 891 | 6,321,200 |
2023/04/19 | 810 | 883 | 785 | 791 | 3,980,900 |
2023/04/18 | 853 | 866 | 787 | 797 | 2,555,400 |
2023/04/17 | 810 | 871 | 801 | 871 | 6,399,000 |
2023/04/14 | 717 | 780 | 710 | 721 | 2,779,500 |
2023/04/13 | 747 | 773 | 724 | 730 | 2,088,100 |
2023/04/12 | 788 | 800 | 752 | 757 | 3,194,000 |
2023/04/11 | 783 | 864 | 744 | 823 | 11,062,900 |
2023/04/10 | 649 | 739 | 647 | 739 | 6,221,900 |
2023/04/07 | 673 | 715 | 632 | 639 | 9,045,200 |
2023/04/06 | 564 | 673 | 563 | 673 | 5,325,200 |
2023/04/05 | 575 | 583 | 566 | 573 | 245,700 |
2023/04/04 | 599 | 600 | 574 | 576 | 472,000 |
2023/04/03 | 598 | 611 | 591 | 605 | 269,300 |
2023/03/31 | 604 | 606 | 583 | 598 | 376,100 |
2023/03/30 | 583 | 611 | 581 | 607 | 456,400 |
2023/03/29 | 574 | 592 | 572 | 583 | 408,900 |
2023/03/28 | 601 | 607 | 565 | 576 | 892,200 |
2023/03/27 | 687 | 703 | 604 | 607 | 2,387,600 |
2023/03/24 | 690 | 709 | 635 | 689 | 3,437,100 |
2023/03/23 | 606 | 639 | 602 | 620 | 709,400 |
2023/03/22 | 599 | 623 | 581 | 612 | 829,000 |
2023/03/20 | 609 | 618 | 568 | 579 | 622,100 |
2023/03/17 | 558 | 598 | 558 | 589 | 477,200 |
2023/03/16 | 548 | 559 | 539 | 550 | 349,500 |
2023/03/15 | 593 | 596 | 558 | 567 | 387,400 |
2023/03/14 | 584 | 612 | 570 | 574 | 654,700 |
2023/03/13 | 591 | 606 | 578 | 584 | 505,100 |
2023/03/10 | 609 | 631 | 598 | 601 | 677,400 |
2023/03/09 | 620 | 640 | 607 | 619 | 979,700 |
2023/03/08 | 679 | 684 | 636 | 640 | 1,393,500 |
2023/03/07 | 673 | 717 | 654 | 694 | 3,547,200 |
2023/03/06 | 605 | 685 | 605 | 683 | 5,828,200 |
2023/03/03 | 528 | 610 | 528 | 585 | 3,115,600 |
2023/03/02 | 523 | 529 | 515 | 529 | 174,400 |
2023/03/01 | 503 | 521 | 500 | 521 | 190,200 |
2023/02/28 | 535 | 538 | 509 | 511 | 427,100 |
2023/02/27 | 543 | 555 | 530 | 542 | 340,100 |
2023/02/24 | 528 | 563 | 528 | 551 | 298,900 |
2023/02/22 | 521 | 540 | 514 | 536 | 186,900 |
2023/02/21 | 528 | 550 | 525 | 531 | 412,800 |
2023/02/20 | 509 | 534 | 502 | 527 | 319,500 |
2023/02/17 | 512 | 524 | 505 | 508 | 160,300 |
2023/02/16 | 500 | 537 | 497 | 513 | 614,800 |
2023/02/15 | 501 | 503 | 479 | 488 | 153,800 |
2023/02/14 | 480 | 493 | 475 | 485 | 124,900 |
2023/02/13 | 481 | 481 | 470 | 478 | 100,100 |
2023/02/10 | 489 | 489 | 480 | 481 | 67,400 |
2023/02/09 | 494 | 498 | 488 | 490 | 54,100 |
2023/02/08 | 492 | 496 | 487 | 495 | 57,600 |
2023/02/07 | 490 | 497 | 487 | 490 | 84,500 |
2023/02/06 | 484 | 498 | 482 | 490 | 143,200 |
2023/02/03 | 486 | 491 | 475 | 476 | 143,900 |
2023/02/02 | 499 | 505 | 483 | 484 | 229,800 |
2023/02/01 | 500 | 506 | 496 | 501 | 121,800 |
2023/01/31 | 501 | 507 | 496 | 503 | 129,000 |
2023/01/30 | 508 | 519 | 499 | 501 | 164,000 |
2023/01/27 | 518 | 527 | 510 | 510 | 257,200 |
2023/01/26 | 542 | 546 | 521 | 522 | 290,100 |
2023/01/25 | 542 | 560 | 539 | 542 | 543,300 |
2023/01/24 | 564 | 581 | 532 | 542 | 1,190,400 |
2023/01/23 | 521 | 616 | 503 | 563 | 5,779,900 |
2023/01/20 | 528 | 545 | 521 | 523 | 224,200 |
2023/01/19 | 502 | 553 | 500 | 538 | 644,500 |
2023/01/18 | 509 | 517 | 492 | 509 | 842,200 |
2023/01/17 | 503 | 551 | 486 | 520 | 3,265,100 |
2023/01/16 | 473 | 488 | 471 | 471 | 118,900 |
2023/01/13 | 493 | 507 | 479 | 483 | 174,200 |
2023/01/12 | 514 | 514 | 498 | 499 | 87,500 |
2023/01/11 | 503 | 521 | 502 | 514 | 160,100 |
2023/01/10 | 487 | 519 | 483 | 509 | 275,000 |
2023/01/06 | 466 | 487 | 463 | 486 | 61,900 |
2023/01/05 | 485 | 485 | 465 | 472 | 80,100 |
2023/01/04 | 480 | 491 | 472 | 478 | 124,000 |