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 |
|---|---|---|---|---|---|
| 2024/10/04 | 178 | 181 | 178 | 181 | 38,700 |
| 2024/10/03 | 180 | 184 | 175 | 177 | 138,900 |
| 2024/10/02 | 182 | 220 | 178 | 180 | 788,700 |
| 2024/10/01 | 178 | 189 | 178 | 182 | 65,600 |
| 2024/09/30 | 180 | 183 | 179 | 182 | 43,100 |
| 2024/09/27 | 181 | 185 | 181 | 183 | 34,100 |
| 2024/09/26 | 185 | 185 | 181 | 182 | 43,800 |
| 2024/09/25 | 183 | 186 | 182 | 183 | 18,400 |
| 2024/09/24 | 184 | 186 | 183 | 184 | 40,800 |
| 2024/09/20 | 184 | 184 | 181 | 181 | 37,600 |
| 2024/09/19 | 180 | 185 | 180 | 184 | 45,800 |
| 2024/09/18 | 188 | 188 | 177 | 181 | 59,000 |
| 2024/09/17 | 191 | 191 | 183 | 186 | 56,200 |
| 2024/09/13 | 193 | 193 | 189 | 189 | 43,700 |
| 2024/09/12 | 189 | 197 | 189 | 194 | 56,600 |
| 2024/09/11 | 192 | 192 | 182 | 184 | 51,100 |
| 2024/09/10 | 188 | 196 | 187 | 192 | 48,700 |
| 2024/09/09 | 189 | 189 | 180 | 187 | 58,700 |
| 2024/09/06 | 192 | 198 | 188 | 190 | 83,900 |
| 2024/09/05 | 192 | 197 | 191 | 193 | 51,800 |
| 2024/09/04 | 195 | 198 | 191 | 195 | 91,900 |
| 2024/09/03 | 195 | 205 | 195 | 199 | 76,400 |
| 2024/09/02 | 200 | 200 | 193 | 195 | 51,000 |
| 2024/08/30 | 200 | 202 | 198 | 200 | 25,800 |
| 2024/08/29 | 197 | 201 | 195 | 198 | 72,600 |
| 2024/08/28 | 200 | 207 | 195 | 198 | 178,800 |
| 2024/08/27 | 198 | 202 | 196 | 197 | 109,800 |
| 2024/08/26 | 196 | 198 | 192 | 198 | 123,600 |
| 2024/08/23 | 183 | 193 | 179 | 193 | 135,000 |
| 2024/08/22 | 179 | 183 | 179 | 183 | 42,500 |
| 2024/08/21 | 179 | 183 | 178 | 180 | 44,600 |
| 2024/08/20 | 178 | 184 | 177 | 183 | 96,900 |
| 2024/08/19 | 180 | 180 | 174 | 177 | 86,000 |
| 2024/08/16 | 180 | 180 | 177 | 178 | 83,800 |
| 2024/08/15 | 173 | 180 | 173 | 178 | 51,700 |
| 2024/08/14 | 172 | 177 | 170 | 173 | 109,300 |
| 2024/08/13 | 170 | 175 | 170 | 172 | 47,800 |
| 2024/08/09 | 170 | 171 | 163 | 170 | 138,700 |
| 2024/08/08 | 157 | 177 | 156 | 169 | 355,500 |
| 2024/08/07 | 149 | 165 | 149 | 161 | 244,600 |
| 2024/08/06 | 140 | 154 | 140 | 150 | 472,100 |
| 2024/08/05 | 170 | 175 | 135 | 135 | 932,800 |
| 2024/08/02 | 194 | 195 | 185 | 185 | 309,200 |
| 2024/08/01 | 205 | 207 | 199 | 199 | 225,900 |
| 2024/07/31 | 206 | 208 | 203 | 208 | 141,000 |
| 2024/07/30 | 210 | 211 | 207 | 207 | 77,000 |
| 2024/07/29 | 209 | 215 | 209 | 213 | 92,700 |
| 2024/07/26 | 204 | 213 | 204 | 207 | 180,700 |
| 2024/07/25 | 205 | 212 | 204 | 204 | 315,900 |
| 2024/07/24 | 232 | 241 | 213 | 216 | 620,700 |
| 2024/07/23 | 218 | 226 | 218 | 224 | 175,400 |
| 2024/07/22 | 225 | 225 | 216 | 217 | 192,100 |
| 2024/07/19 | 233 | 233 | 227 | 227 | 95,400 |
| 2024/07/18 | 232 | 234 | 229 | 232 | 50,700 |
| 2024/07/17 | 230 | 237 | 227 | 232 | 225,100 |
| 2024/07/16 | 240 | 242 | 231 | 232 | 434,100 |
| 2024/07/12 | 237 | 244 | 237 | 243 | 123,400 |
| 2024/07/11 | 238 | 239 | 236 | 238 | 56,500 |
| 2024/07/10 | 237 | 239 | 236 | 238 | 48,100 |
| 2024/07/09 | 238 | 242 | 237 | 237 | 54,400 |
| 2024/07/08 | 240 | 241 | 235 | 241 | 133,200 |
| 2024/07/05 | 249 | 253 | 239 | 240 | 354,400 |
| 2024/07/04 | 244 | 252 | 242 | 243 | 213,000 |
| 2024/07/03 | 241 | 269 | 239 | 241 | 1,036,200 |
| 2024/07/02 | 242 | 243 | 239 | 242 | 97,500 |
| 2024/07/01 | 242 | 248 | 240 | 240 | 86,700 |
| 2024/06/28 | 246 | 247 | 240 | 240 | 108,000 |
| 2024/06/27 | 241 | 245 | 239 | 245 | 84,100 |
| 2024/06/26 | 240 | 247 | 240 | 241 | 97,300 |
| 2024/06/25 | 242 | 243 | 240 | 243 | 48,200 |
| 2024/06/24 | 241 | 244 | 239 | 241 | 61,900 |
| 2024/06/21 | 238 | 246 | 238 | 242 | 105,200 |
| 2024/06/20 | 238 | 240 | 234 | 240 | 75,100 |
| 2024/06/19 | 244 | 244 | 238 | 241 | 160,500 |
| 2024/06/18 | 245 | 247 | 241 | 243 | 103,700 |
| 2024/06/17 | 257 | 257 | 244 | 246 | 121,500 |
| 2024/06/14 | 246 | 254 | 246 | 254 | 65,400 |
| 2024/06/13 | 252 | 256 | 248 | 248 | 57,500 |
| 2024/06/12 | 251 | 256 | 250 | 251 | 102,800 |
| 2024/06/11 | 254 | 261 | 254 | 259 | 79,700 |
| 2024/06/10 | 248 | 256 | 246 | 253 | 111,500 |
| 2024/06/07 | 243 | 247 | 243 | 244 | 82,900 |
| 2024/06/06 | 248 | 249 | 244 | 245 | 49,200 |
| 2024/06/05 | 251 | 263 | 247 | 247 | 194,400 |
| 2024/06/04 | 255 | 256 | 251 | 255 | 63,500 |
| 2024/06/03 | 263 | 271 | 251 | 253 | 279,200 |
| 2024/05/31 | 255 | 265 | 255 | 264 | 43,100 |
| 2024/05/30 | 258 | 265 | 251 | 251 | 132,100 |
| 2024/05/29 | 265 | 270 | 261 | 262 | 46,700 |
| 2024/05/28 | 269 | 271 | 267 | 267 | 19,100 |
| 2024/05/27 | 270 | 271 | 266 | 269 | 65,500 |
| 2024/05/24 | 262 | 269 | 257 | 266 | 96,100 |
| 2024/05/23 | 259 | 262 | 257 | 259 | 67,300 |
| 2024/05/22 | 269 | 269 | 260 | 260 | 90,700 |
| 2024/05/21 | 267 | 269 | 266 | 269 | 43,600 |
| 2024/05/20 | 266 | 271 | 266 | 270 | 60,700 |
| 2024/05/17 | 269 | 273 | 266 | 266 | 39,500 |
| 2024/05/16 | 266 | 273 | 266 | 273 | 46,500 |
| 2024/05/15 | 273 | 274 | 265 | 265 | 88,900 |
| 2024/05/14 | 268 | 279 | 267 | 277 | 82,800 |
| 2024/05/13 | 266 | 271 | 264 | 270 | 58,300 |
| 2024/05/10 | 264 | 268 | 263 | 264 | 57,200 |
| 2024/05/09 | 275 | 275 | 264 | 266 | 85,400 |
| 2024/05/08 | 266 | 278 | 265 | 275 | 105,400 |
| 2024/05/07 | 276 | 278 | 260 | 269 | 189,100 |
| 2024/05/02 | 287 | 292 | 277 | 282 | 387,400 |
| 2024/05/01 | 279 | 290 | 277 | 289 | 361,100 |
| 2024/04/30 | 271 | 278 | 270 | 277 | 186,400 |
| 2024/04/26 | 260 | 275 | 258 | 272 | 109,400 |
| 2024/04/25 | 266 | 266 | 261 | 265 | 107,600 |
| 2024/04/24 | 245 | 266 | 245 | 262 | 402,200 |
| 2024/04/23 | 243 | 245 | 240 | 243 | 54,000 |
| 2024/04/22 | 245 | 250 | 240 | 243 | 175,200 |
| 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 |