サイバーセキュリティクラウド(4493)の株価時系列情報
サイバーセキュリティクラウド(4493)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 |
|---|---|---|---|---|---|
| 2026/02/06 | 1,777 | 1,777 | 1,718 | 1,736 | 195,900 |
| 2026/02/05 | 1,735 | 1,807 | 1,723 | 1,777 | 194,600 |
| 2026/02/04 | 1,760 | 1,761 | 1,712 | 1,737 | 246,500 |
| 2026/02/03 | 1,770 | 1,783 | 1,759 | 1,775 | 156,900 |
| 2026/02/02 | 1,789 | 1,816 | 1,750 | 1,750 | 142,200 |
| 2026/01/30 | 1,775 | 1,794 | 1,753 | 1,784 | 130,600 |
| 2026/01/29 | 1,800 | 1,802 | 1,756 | 1,784 | 167,200 |
| 2026/01/28 | 1,825 | 1,825 | 1,786 | 1,798 | 183,800 |
| 2026/01/27 | 1,850 | 1,850 | 1,822 | 1,835 | 117,200 |
| 2026/01/26 | 1,871 | 1,882 | 1,846 | 1,861 | 139,700 |
| 2026/01/23 | 1,853 | 1,905 | 1,843 | 1,893 | 94,500 |
| 2026/01/22 | 1,877 | 1,882 | 1,841 | 1,850 | 198,700 |
| 2026/01/21 | 1,885 | 1,897 | 1,850 | 1,876 | 171,300 |
| 2026/01/20 | 1,991 | 1,992 | 1,910 | 1,915 | 144,700 |
| 2026/01/19 | 1,981 | 1,991 | 1,930 | 1,991 | 163,000 |
| 2026/01/16 | 1,977 | 2,046 | 1,965 | 1,993 | 380,800 |
| 2026/01/15 | 1,870 | 1,984 | 1,870 | 1,976 | 416,700 |
| 2026/01/14 | 1,890 | 1,916 | 1,875 | 1,880 | 193,400 |
| 2026/01/13 | 1,930 | 1,930 | 1,887 | 1,900 | 277,100 |
| 2026/01/09 | 1,900 | 1,918 | 1,870 | 1,890 | 184,000 |
| 2026/01/08 | 1,860 | 1,930 | 1,858 | 1,910 | 451,100 |
| 2026/01/07 | 1,818 | 1,858 | 1,801 | 1,837 | 203,200 |
| 2026/01/06 | 1,810 | 1,847 | 1,810 | 1,826 | 102,500 |
| 2026/01/05 | 1,823 | 1,830 | 1,795 | 1,802 | 164,900 |
| 2025/12/30 | 1,827 | 1,827 | 1,783 | 1,793 | 223,400 |
| 2025/12/29 | 1,838 | 1,856 | 1,815 | 1,827 | 187,100 |
| 2025/12/26 | 1,800 | 1,825 | 1,800 | 1,813 | 179,500 |
| 2025/12/25 | 1,750 | 1,800 | 1,746 | 1,795 | 230,700 |
| 2025/12/24 | 1,750 | 1,780 | 1,745 | 1,746 | 159,800 |
| 2025/12/23 | 1,740 | 1,760 | 1,739 | 1,751 | 92,600 |
| 2025/12/22 | 1,746 | 1,762 | 1,718 | 1,747 | 151,600 |
| 2025/12/19 | 1,700 | 1,743 | 1,700 | 1,739 | 169,900 |
| 2025/12/18 | 1,675 | 1,706 | 1,670 | 1,703 | 137,800 |
| 2025/12/17 | 1,700 | 1,715 | 1,668 | 1,710 | 250,000 |
| 2025/12/16 | 1,717 | 1,723 | 1,697 | 1,711 | 230,100 |
| 2025/12/15 | 1,721 | 1,760 | 1,709 | 1,745 | 170,600 |
| 2025/12/12 | 1,730 | 1,743 | 1,720 | 1,739 | 147,400 |
| 2025/12/11 | 1,767 | 1,774 | 1,708 | 1,720 | 251,500 |
| 2025/12/10 | 1,779 | 1,801 | 1,777 | 1,790 | 67,000 |
| 2025/12/09 | 1,800 | 1,810 | 1,768 | 1,775 | 115,100 |
| 2025/12/08 | 1,760 | 1,801 | 1,757 | 1,800 | 100,400 |
| 2025/12/05 | 1,766 | 1,788 | 1,746 | 1,770 | 162,600 |
| 2025/12/04 | 1,768 | 1,792 | 1,757 | 1,778 | 108,400 |
| 2025/12/03 | 1,754 | 1,775 | 1,743 | 1,760 | 140,000 |
| 2025/12/02 | 1,787 | 1,802 | 1,753 | 1,753 | 222,100 |
| 2025/12/01 | 1,855 | 1,855 | 1,785 | 1,804 | 252,700 |
| 2025/11/28 | 1,890 | 1,900 | 1,840 | 1,853 | 194,000 |
| 2025/11/27 | 1,868 | 1,899 | 1,850 | 1,895 | 179,500 |
| 2025/11/26 | 1,838 | 1,878 | 1,831 | 1,842 | 191,800 |
| 2025/11/25 | 1,899 | 1,920 | 1,820 | 1,840 | 218,900 |
| 2025/11/21 | 1,828 | 1,935 | 1,824 | 1,898 | 224,000 |
| 2025/11/20 | 1,948 | 1,981 | 1,868 | 1,873 | 156,000 |
| 2025/11/19 | 1,920 | 1,933 | 1,844 | 1,880 | 201,800 |
| 2025/11/18 | 1,953 | 2,008 | 1,907 | 1,940 | 284,100 |
| 2025/11/17 | 2,020 | 2,081 | 1,964 | 1,993 | 842,100 |
| 2025/11/14 | 1,815 | 1,842 | 1,804 | 1,820 | 266,900 |
| 2025/11/13 | 1,891 | 1,891 | 1,843 | 1,855 | 201,100 |
| 2025/11/12 | 1,883 | 1,914 | 1,871 | 1,897 | 112,700 |
| 2025/11/11 | 1,927 | 1,928 | 1,879 | 1,895 | 91,200 |
| 2025/11/10 | 1,881 | 1,919 | 1,870 | 1,901 | 117,100 |
| 2025/11/07 | 1,852 | 1,879 | 1,841 | 1,870 | 92,900 |
| 2025/11/06 | 1,860 | 1,891 | 1,841 | 1,870 | 133,400 |
| 2025/11/05 | 1,865 | 1,865 | 1,784 | 1,850 | 326,300 |
| 2025/11/04 | 1,960 | 1,961 | 1,894 | 1,900 | 217,500 |
| 2025/10/31 | 1,904 | 1,978 | 1,897 | 1,929 | 206,700 |
| 2025/10/30 | 1,871 | 1,898 | 1,851 | 1,898 | 236,700 |
| 2025/10/29 | 1,998 | 2,011 | 1,893 | 1,903 | 313,300 |
| 2025/10/28 | 2,074 | 2,075 | 1,991 | 1,994 | 206,000 |
| 2025/10/27 | 2,131 | 2,143 | 2,057 | 2,074 | 372,100 |
| 2025/10/24 | 1,998 | 2,099 | 1,971 | 2,090 | 542,800 |
| 2025/10/23 | 1,990 | 2,024 | 1,962 | 1,971 | 212,900 |
| 2025/10/22 | 2,010 | 2,025 | 1,973 | 2,024 | 271,700 |
| 2025/10/21 | 2,081 | 2,088 | 1,980 | 1,998 | 703,300 |
| 2025/10/20 | 1,951 | 2,060 | 1,942 | 2,031 | 763,300 |
| 2025/10/17 | 1,905 | 1,914 | 1,859 | 1,880 | 204,500 |
| 2025/10/16 | 1,919 | 1,950 | 1,886 | 1,945 | 266,300 |
| 2025/10/15 | 1,757 | 1,985 | 1,750 | 1,892 | 592,500 |
| 2025/10/14 | 1,793 | 1,823 | 1,731 | 1,757 | 385,400 |
| 2025/10/10 | 1,878 | 1,878 | 1,808 | 1,826 | 213,300 |
| 2025/10/09 | 1,921 | 1,926 | 1,870 | 1,891 | 253,000 |
| 2025/10/08 | 1,932 | 1,950 | 1,880 | 1,912 | 289,000 |
| 2025/10/07 | 2,005 | 2,072 | 1,930 | 1,951 | 575,000 |
| 2025/10/06 | 1,937 | 2,096 | 1,910 | 2,000 | 1,764,000 |
| 2025/10/03 | 1,714 | 1,767 | 1,711 | 1,737 | 145,100 |
| 2025/10/02 | 1,765 | 1,782 | 1,700 | 1,709 | 192,200 |
| 2025/10/01 | 1,765 | 1,837 | 1,750 | 1,797 | 316,300 |
| 2025/09/30 | 1,740 | 1,780 | 1,731 | 1,756 | 110,400 |
| 2025/09/29 | 1,757 | 1,761 | 1,738 | 1,738 | 77,300 |
| 2025/09/26 | 1,742 | 1,767 | 1,740 | 1,746 | 104,100 |
| 2025/09/25 | 1,787 | 1,789 | 1,741 | 1,741 | 164,300 |
| 2025/09/24 | 1,840 | 1,840 | 1,782 | 1,794 | 137,700 |
| 2025/09/22 | 1,860 | 1,890 | 1,853 | 1,853 | 104,400 |
| 2025/09/19 | 1,807 | 1,858 | 1,782 | 1,841 | 191,600 |
| 2025/09/18 | 1,778 | 1,816 | 1,778 | 1,804 | 94,400 |
| 2025/09/17 | 1,800 | 1,800 | 1,770 | 1,773 | 98,000 |
| 2025/09/16 | 1,785 | 1,815 | 1,767 | 1,815 | 110,700 |
| 2025/09/12 | 1,805 | 1,807 | 1,774 | 1,776 | 140,600 |
| 2025/09/11 | 1,839 | 1,848 | 1,788 | 1,792 | 186,500 |
| 2025/09/10 | 1,876 | 1,878 | 1,809 | 1,840 | 221,500 |
| 2025/09/09 | 1,880 | 1,940 | 1,866 | 1,890 | 401,800 |
| 2025/09/08 | 1,825 | 1,921 | 1,825 | 1,853 | 366,800 |
| 2025/09/05 | 1,763 | 1,770 | 1,740 | 1,745 | 65,100 |
| 2025/09/04 | 1,744 | 1,757 | 1,727 | 1,757 | 75,600 |
| 2025/09/03 | 1,775 | 1,779 | 1,733 | 1,744 | 115,000 |
| 2025/09/02 | 1,810 | 1,839 | 1,772 | 1,788 | 97,500 |
| 2025/09/01 | 1,811 | 1,848 | 1,805 | 1,816 | 67,500 |
| 2025/08/29 | 1,829 | 1,865 | 1,819 | 1,831 | 113,000 |
| 2025/08/28 | 1,846 | 1,848 | 1,809 | 1,811 | 107,300 |
| 2025/08/27 | 1,920 | 1,920 | 1,843 | 1,857 | 169,800 |
| 2025/08/26 | 1,945 | 1,951 | 1,914 | 1,927 | 131,400 |
| 2025/08/25 | 1,865 | 1,980 | 1,865 | 1,959 | 443,200 |
| 2025/08/22 | 1,795 | 1,893 | 1,784 | 1,838 | 199,200 |
| 2025/08/21 | 1,800 | 1,811 | 1,782 | 1,790 | 84,000 |
| 2025/08/20 | 1,869 | 1,869 | 1,812 | 1,815 | 200,000 |
| 2025/08/19 | 1,819 | 1,872 | 1,793 | 1,864 | 278,600 |
| 2025/08/18 | 1,785 | 1,826 | 1,771 | 1,819 | 219,900 |
| 2025/08/15 | 1,719 | 1,820 | 1,717 | 1,764 | 501,700 |
| 2025/08/14 | 1,748 | 1,768 | 1,737 | 1,753 | 444,100 |
| 2025/08/13 | 1,730 | 1,739 | 1,710 | 1,734 | 175,200 |
| 2025/08/12 | 1,736 | 1,757 | 1,721 | 1,737 | 126,900 |
| 2025/08/08 | 1,738 | 1,746 | 1,724 | 1,727 | 93,900 |
| 2025/08/07 | 1,733 | 1,752 | 1,721 | 1,743 | 74,100 |
| 2025/08/06 | 1,725 | 1,751 | 1,723 | 1,737 | 127,700 |
| 2025/08/05 | 1,716 | 1,748 | 1,705 | 1,719 | 149,500 |
| 2025/08/04 | 1,650 | 1,704 | 1,646 | 1,704 | 123,400 |
| 2025/08/01 | 1,696 | 1,706 | 1,688 | 1,696 | 67,000 |
| 2025/07/31 | 1,691 | 1,707 | 1,683 | 1,705 | 104,600 |
| 2025/07/30 | 1,675 | 1,693 | 1,661 | 1,691 | 100,800 |
| 2025/07/29 | 1,702 | 1,715 | 1,673 | 1,683 | 165,300 |
| 2025/07/28 | 1,745 | 1,747 | 1,714 | 1,720 | 157,500 |
| 2025/07/25 | 1,696 | 1,746 | 1,695 | 1,739 | 234,600 |
| 2025/07/24 | 1,695 | 1,708 | 1,675 | 1,685 | 200,100 |
| 2025/07/23 | 1,630 | 1,690 | 1,621 | 1,666 | 244,300 |
| 2025/07/22 | 1,638 | 1,660 | 1,618 | 1,622 | 132,200 |
| 2025/07/18 | 1,666 | 1,667 | 1,620 | 1,633 | 144,800 |
| 2025/07/17 | 1,615 | 1,661 | 1,611 | 1,648 | 190,000 |
| 2025/07/16 | 1,607 | 1,622 | 1,597 | 1,605 | 130,000 |
| 2025/07/15 | 1,623 | 1,623 | 1,595 | 1,600 | 174,100 |
| 2025/07/14 | 1,620 | 1,651 | 1,610 | 1,618 | 147,800 |
| 2025/07/11 | 1,642 | 1,643 | 1,608 | 1,620 | 168,700 |
| 2025/07/10 | 1,651 | 1,658 | 1,613 | 1,636 | 150,700 |
| 2025/07/09 | 1,628 | 1,635 | 1,605 | 1,635 | 135,200 |
| 2025/07/08 | 1,611 | 1,622 | 1,599 | 1,610 | 183,100 |
| 2025/07/07 | 1,610 | 1,638 | 1,607 | 1,620 | 112,200 |
| 2025/07/04 | 1,646 | 1,648 | 1,610 | 1,610 | 196,300 |
| 2025/07/03 | 1,655 | 1,665 | 1,629 | 1,630 | 193,200 |
| 2025/07/02 | 1,685 | 1,693 | 1,654 | 1,654 | 264,700 |
| 2025/07/01 | 1,752 | 1,752 | 1,710 | 1,710 | 235,600 |
| 2025/06/30 | 1,765 | 1,805 | 1,765 | 1,775 | 192,300 |
| 2025/06/27 | 1,799 | 1,813 | 1,752 | 1,770 | 239,200 |
| 2025/06/26 | 1,835 | 1,856 | 1,794 | 1,797 | 178,200 |
| 2025/06/25 | 1,882 | 1,882 | 1,816 | 1,831 | 176,100 |
| 2025/06/24 | 1,824 | 1,900 | 1,821 | 1,872 | 400,600 |
| 2025/06/23 | 1,816 | 1,816 | 1,773 | 1,801 | 242,000 |
| 2025/06/20 | 1,924 | 1,935 | 1,823 | 1,824 | 377,400 |
| 2025/06/19 | 1,912 | 1,935 | 1,898 | 1,922 | 215,600 |
| 2025/06/18 | 1,915 | 1,960 | 1,908 | 1,932 | 173,900 |
| 2025/06/17 | 1,938 | 1,969 | 1,899 | 1,938 | 216,700 |
| 2025/06/16 | 1,884 | 1,929 | 1,859 | 1,918 | 215,800 |
| 2025/06/13 | 1,970 | 1,970 | 1,868 | 1,870 | 310,300 |
| 2025/06/12 | 1,938 | 1,982 | 1,915 | 1,970 | 237,800 |
| 2025/06/11 | 1,947 | 1,947 | 1,875 | 1,935 | 280,600 |
| 2025/06/10 | 1,872 | 1,951 | 1,867 | 1,937 | 365,500 |
| 2025/06/09 | 1,800 | 1,859 | 1,790 | 1,859 | 208,900 |
| 2025/06/06 | 1,817 | 1,835 | 1,786 | 1,797 | 267,100 |
| 2025/06/05 | 1,860 | 1,888 | 1,832 | 1,835 | 303,700 |
| 2025/06/04 | 1,889 | 1,898 | 1,863 | 1,865 | 135,700 |
| 2025/06/03 | 1,906 | 1,929 | 1,870 | 1,889 | 234,700 |
| 2025/06/02 | 1,985 | 2,018 | 1,913 | 1,913 | 258,900 |
| 2025/05/30 | 1,950 | 2,009 | 1,948 | 1,978 | 192,300 |
| 2025/05/29 | 1,987 | 1,999 | 1,949 | 1,975 | 185,700 |
| 2025/05/28 | 2,001 | 2,053 | 1,956 | 1,983 | 367,700 |
| 2025/05/27 | 1,975 | 2,009 | 1,923 | 1,994 | 291,200 |
| 2025/05/26 | 1,894 | 1,962 | 1,884 | 1,950 | 374,400 |
| 2025/05/23 | 1,925 | 1,945 | 1,857 | 1,895 | 523,500 |
| 2025/05/22 | 1,859 | 1,986 | 1,835 | 1,952 | 757,400 |
| 2025/05/21 | 2,063 | 2,074 | 1,826 | 1,850 | 1,259,200 |
| 2025/05/20 | 1,877 | 2,078 | 1,866 | 2,050 | 1,471,800 |
| 2025/05/19 | 1,750 | 1,902 | 1,741 | 1,874 | 978,400 |
| 2025/05/16 | 1,600 | 1,760 | 1,577 | 1,730 | 820,400 |
| 2025/05/15 | 1,710 | 1,765 | 1,689 | 1,750 | 712,500 |
| 2025/05/14 | 1,708 | 1,718 | 1,674 | 1,693 | 230,200 |
| 2025/05/13 | 1,709 | 1,719 | 1,690 | 1,711 | 143,500 |
| 2025/05/12 | 1,716 | 1,718 | 1,661 | 1,694 | 164,700 |
| 2025/05/09 | 1,689 | 1,710 | 1,679 | 1,696 | 110,900 |
| 2025/05/08 | 1,681 | 1,687 | 1,658 | 1,679 | 96,500 |
| 2025/05/07 | 1,698 | 1,707 | 1,674 | 1,690 | 171,300 |
| 2025/05/02 | 1,717 | 1,726 | 1,662 | 1,679 | 223,000 |
| 2025/05/01 | 1,713 | 1,730 | 1,700 | 1,704 | 164,100 |
| 2025/04/30 | 1,725 | 1,730 | 1,686 | 1,701 | 129,300 |
| 2025/04/28 | 1,685 | 1,708 | 1,671 | 1,685 | 127,600 |
| 2025/04/25 | 1,690 | 1,731 | 1,674 | 1,685 | 214,500 |
| 2025/04/24 | 1,702 | 1,710 | 1,667 | 1,678 | 94,500 |
| 2025/04/23 | 1,689 | 1,689 | 1,640 | 1,667 | 114,800 |
| 2025/04/22 | 1,659 | 1,666 | 1,631 | 1,649 | 90,200 |
| 2025/04/21 | 1,644 | 1,673 | 1,625 | 1,659 | 116,500 |
| 2025/04/18 | 1,580 | 1,645 | 1,565 | 1,642 | 167,100 |
| 2025/04/17 | 1,543 | 1,567 | 1,525 | 1,567 | 66,800 |
| 2025/04/16 | 1,580 | 1,580 | 1,518 | 1,530 | 115,900 |
| 2025/04/15 | 1,580 | 1,587 | 1,560 | 1,565 | 71,300 |