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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/14 | 1,569 | 1,595 | 1,547 | 1,555 | 128,800 |
| 2025/04/11 | 1,479 | 1,542 | 1,457 | 1,542 | 114,700 |
| 2025/04/10 | 1,511 | 1,520 | 1,481 | 1,512 | 180,700 |
| 2025/04/09 | 1,456 | 1,456 | 1,363 | 1,406 | 166,600 |
| 2025/04/08 | 1,413 | 1,510 | 1,404 | 1,486 | 204,600 |
| 2025/04/07 | 1,343 | 1,413 | 1,300 | 1,342 | 347,700 |
| 2025/04/04 | 1,618 | 1,635 | 1,523 | 1,573 | 309,700 |
| 2025/04/03 | 1,619 | 1,675 | 1,599 | 1,665 | 169,100 |
| 2025/04/02 | 1,721 | 1,733 | 1,691 | 1,699 | 115,500 |
| 2025/04/01 | 1,735 | 1,756 | 1,702 | 1,702 | 155,300 |
| 2025/03/31 | 1,785 | 1,785 | 1,725 | 1,725 | 259,000 |
| 2025/03/28 | 1,851 | 1,880 | 1,824 | 1,830 | 128,600 |
| 2025/03/27 | 1,861 | 1,875 | 1,835 | 1,855 | 168,200 |
| 2025/03/26 | 1,832 | 1,893 | 1,832 | 1,859 | 194,900 |
| 2025/03/25 | 1,868 | 1,902 | 1,823 | 1,830 | 214,400 |
| 2025/03/24 | 1,899 | 1,948 | 1,844 | 1,846 | 444,400 |
| 2025/03/21 | 1,862 | 1,872 | 1,793 | 1,793 | 240,500 |
| 2025/03/19 | 1,883 | 1,928 | 1,854 | 1,858 | 339,100 |
| 2025/03/18 | 1,831 | 1,855 | 1,798 | 1,843 | 167,400 |
| 2025/03/17 | 1,778 | 1,814 | 1,763 | 1,811 | 137,500 |
| 2025/03/14 | 1,724 | 1,770 | 1,721 | 1,763 | 124,500 |
| 2025/03/13 | 1,773 | 1,786 | 1,727 | 1,736 | 167,200 |
| 2025/03/12 | 1,772 | 1,784 | 1,752 | 1,766 | 79,800 |
| 2025/03/11 | 1,765 | 1,765 | 1,713 | 1,761 | 185,000 |
| 2025/03/10 | 1,790 | 1,817 | 1,785 | 1,796 | 91,900 |
| 2025/03/07 | 1,821 | 1,832 | 1,772 | 1,772 | 178,000 |
| 2025/03/06 | 1,890 | 1,917 | 1,837 | 1,849 | 131,400 |
| 2025/03/05 | 1,874 | 1,883 | 1,814 | 1,867 | 180,300 |
| 2025/03/04 | 1,840 | 1,893 | 1,801 | 1,875 | 393,400 |
| 2025/03/03 | 1,825 | 1,825 | 1,767 | 1,791 | 133,700 |
| 2025/02/28 | 1,805 | 1,822 | 1,766 | 1,794 | 171,000 |
| 2025/02/27 | 1,848 | 1,850 | 1,820 | 1,832 | 140,200 |
| 2025/02/26 | 1,842 | 1,853 | 1,790 | 1,828 | 208,700 |
| 2025/02/25 | 1,833 | 1,868 | 1,808 | 1,830 | 339,300 |
| 2025/02/21 | 1,940 | 1,955 | 1,891 | 1,899 | 256,500 |
| 2025/02/20 | 2,025 | 2,104 | 1,954 | 1,964 | 291,500 |
| 2025/02/19 | 2,038 | 2,047 | 1,990 | 2,014 | 211,400 |
| 2025/02/18 | 2,060 | 2,126 | 2,016 | 2,060 | 255,000 |
| 2025/02/17 | 2,209 | 2,234 | 2,062 | 2,068 | 551,400 |
| 2025/02/14 | 2,081 | 2,110 | 2,051 | 2,059 | 238,600 |
| 2025/02/13 | 2,070 | 2,089 | 2,018 | 2,088 | 165,600 |
| 2025/02/12 | 2,075 | 2,077 | 1,991 | 2,070 | 204,400 |
| 2025/02/10 | 2,025 | 2,065 | 2,008 | 2,058 | 147,300 |
| 2025/02/07 | 2,042 | 2,058 | 2,002 | 2,012 | 140,200 |
| 2025/02/06 | 2,033 | 2,059 | 2,009 | 2,034 | 120,800 |
| 2025/02/05 | 2,014 | 2,029 | 1,999 | 2,026 | 118,800 |
| 2025/02/04 | 2,048 | 2,055 | 1,991 | 2,014 | 95,400 |
| 2025/02/03 | 2,003 | 2,020 | 1,969 | 1,990 | 137,700 |
| 2025/01/31 | 2,057 | 2,090 | 2,027 | 2,031 | 156,800 |
| 2025/01/30 | 2,099 | 2,150 | 2,059 | 2,083 | 199,200 |
| 2025/01/29 | 2,040 | 2,166 | 2,025 | 2,100 | 319,100 |
| 2025/01/28 | 1,948 | 2,065 | 1,925 | 2,053 | 159,500 |
| 2025/01/27 | 1,990 | 1,991 | 1,943 | 1,949 | 75,700 |
| 2025/01/24 | 1,880 | 1,955 | 1,879 | 1,955 | 125,500 |
| 2025/01/23 | 1,889 | 1,890 | 1,860 | 1,873 | 78,800 |
| 2025/01/22 | 1,893 | 1,909 | 1,871 | 1,899 | 131,100 |
| 2025/01/21 | 1,921 | 1,922 | 1,871 | 1,888 | 140,500 |
| 2025/01/20 | 1,919 | 1,943 | 1,908 | 1,931 | 78,100 |
| 2025/01/17 | 1,935 | 1,947 | 1,897 | 1,915 | 130,300 |
| 2025/01/16 | 2,020 | 2,045 | 1,940 | 1,952 | 150,400 |
| 2025/01/15 | 2,028 | 2,048 | 2,000 | 2,004 | 64,500 |
| 2025/01/14 | 2,076 | 2,097 | 2,012 | 2,027 | 128,700 |
| 2025/01/10 | 2,045 | 2,079 | 2,037 | 2,060 | 102,900 |
| 2025/01/09 | 2,081 | 2,088 | 2,008 | 2,050 | 107,500 |
| 2025/01/08 | 2,019 | 2,076 | 1,994 | 2,075 | 186,100 |
| 2025/01/07 | 2,050 | 2,056 | 1,975 | 2,010 | 150,000 |
| 2025/01/06 | 2,090 | 2,100 | 2,023 | 2,030 | 259,500 |
| 2024/12/30 | 1,880 | 1,990 | 1,879 | 1,960 | 160,500 |
| 2024/12/27 | 1,910 | 1,979 | 1,870 | 1,882 | 221,000 |
| 2024/12/26 | 1,800 | 1,835 | 1,784 | 1,818 | 133,300 |
| 2024/12/25 | 1,806 | 1,860 | 1,785 | 1,794 | 106,600 |
| 2024/12/24 | 1,817 | 1,830 | 1,793 | 1,806 | 72,900 |
| 2024/12/23 | 1,828 | 1,845 | 1,788 | 1,815 | 85,400 |
| 2024/12/20 | 1,797 | 1,864 | 1,787 | 1,827 | 189,200 |
| 2024/12/19 | 1,790 | 1,829 | 1,780 | 1,811 | 100,400 |
| 2024/12/18 | 1,837 | 1,859 | 1,824 | 1,828 | 79,100 |
| 2024/12/17 | 1,889 | 1,889 | 1,841 | 1,845 | 60,700 |
| 2024/12/16 | 1,910 | 1,914 | 1,852 | 1,860 | 105,600 |
| 2024/12/13 | 1,921 | 1,921 | 1,896 | 1,909 | 47,800 |
| 2024/12/12 | 1,895 | 1,957 | 1,895 | 1,910 | 109,300 |
| 2024/12/11 | 1,892 | 1,894 | 1,872 | 1,894 | 40,100 |
| 2024/12/10 | 1,958 | 1,965 | 1,891 | 1,900 | 91,500 |
| 2024/12/09 | 1,860 | 1,952 | 1,860 | 1,943 | 188,700 |
| 2024/12/06 | 1,878 | 1,879 | 1,821 | 1,859 | 94,300 |
| 2024/12/05 | 1,877 | 1,909 | 1,877 | 1,905 | 67,400 |
| 2024/12/04 | 1,905 | 1,912 | 1,863 | 1,871 | 51,100 |
| 2024/12/03 | 1,935 | 1,958 | 1,894 | 1,905 | 85,000 |
| 2024/12/02 | 1,924 | 1,949 | 1,895 | 1,931 | 158,500 |
| 2024/11/29 | 1,850 | 1,905 | 1,838 | 1,900 | 71,700 |
| 2024/11/28 | 1,838 | 1,902 | 1,838 | 1,868 | 204,900 |
| 2024/11/27 | 1,808 | 1,836 | 1,780 | 1,835 | 63,900 |
| 2024/11/26 | 1,825 | 1,825 | 1,792 | 1,808 | 88,300 |
| 2024/11/25 | 1,842 | 1,855 | 1,821 | 1,835 | 78,900 |
| 2024/11/22 | 1,855 | 1,889 | 1,830 | 1,834 | 87,400 |
| 2024/11/21 | 1,853 | 1,888 | 1,850 | 1,855 | 67,500 |
| 2024/11/20 | 1,884 | 1,897 | 1,851 | 1,860 | 72,500 |
| 2024/11/19 | 1,809 | 1,889 | 1,809 | 1,875 | 135,800 |
| 2024/11/18 | 1,781 | 1,843 | 1,775 | 1,838 | 124,000 |
| 2024/11/15 | 1,748 | 1,838 | 1,744 | 1,805 | 263,200 |
| 2024/11/14 | 1,864 | 1,867 | 1,814 | 1,823 | 228,500 |
| 2024/11/13 | 1,859 | 1,879 | 1,841 | 1,872 | 146,600 |
| 2024/11/12 | 1,854 | 1,878 | 1,818 | 1,830 | 111,500 |
| 2024/11/11 | 1,830 | 1,845 | 1,805 | 1,840 | 87,900 |
| 2024/11/08 | 1,800 | 1,834 | 1,795 | 1,828 | 94,200 |
| 2024/11/07 | 1,805 | 1,829 | 1,778 | 1,790 | 52,000 |
| 2024/11/06 | 1,781 | 1,797 | 1,764 | 1,786 | 41,700 |
| 2024/11/05 | 1,790 | 1,790 | 1,765 | 1,769 | 24,300 |
| 2024/11/01 | 1,782 | 1,807 | 1,761 | 1,764 | 63,300 |
| 2024/10/31 | 1,800 | 1,820 | 1,797 | 1,816 | 52,300 |
| 2024/10/30 | 1,805 | 1,830 | 1,792 | 1,828 | 57,000 |
| 2024/10/29 | 1,762 | 1,804 | 1,751 | 1,795 | 67,100 |
| 2024/10/28 | 1,690 | 1,790 | 1,690 | 1,774 | 108,000 |
| 2024/10/25 | 1,706 | 1,770 | 1,682 | 1,690 | 103,100 |
| 2024/10/24 | 1,712 | 1,731 | 1,697 | 1,721 | 71,500 |
| 2024/10/23 | 1,741 | 1,747 | 1,714 | 1,732 | 71,100 |
| 2024/10/22 | 1,832 | 1,832 | 1,750 | 1,755 | 164,700 |
| 2024/10/21 | 1,811 | 1,865 | 1,804 | 1,843 | 86,700 |
| 2024/10/18 | 1,802 | 1,820 | 1,794 | 1,810 | 33,700 |
| 2024/10/17 | 1,812 | 1,822 | 1,795 | 1,800 | 66,600 |
| 2024/10/16 | 1,840 | 1,855 | 1,805 | 1,810 | 92,800 |
| 2024/10/15 | 1,858 | 1,862 | 1,828 | 1,855 | 37,200 |
| 2024/10/11 | 1,833 | 1,865 | 1,829 | 1,841 | 58,000 |
| 2024/10/10 | 1,830 | 1,852 | 1,810 | 1,838 | 62,400 |
| 2024/10/09 | 1,827 | 1,832 | 1,789 | 1,829 | 105,300 |
| 2024/10/08 | 1,862 | 1,862 | 1,796 | 1,816 | 222,600 |
| 2024/10/07 | 1,909 | 1,922 | 1,862 | 1,863 | 121,700 |
| 2024/10/04 | 1,860 | 1,904 | 1,858 | 1,863 | 105,700 |
| 2024/10/03 | 1,881 | 1,884 | 1,831 | 1,854 | 156,300 |
| 2024/10/02 | 1,889 | 1,892 | 1,842 | 1,855 | 131,300 |
| 2024/10/01 | 1,923 | 1,933 | 1,895 | 1,908 | 139,400 |
| 2024/09/30 | 1,950 | 1,987 | 1,885 | 1,920 | 550,800 |
| 2024/09/27 | 2,049 | 2,148 | 2,015 | 2,126 | 367,800 |
| 2024/09/26 | 1,921 | 1,985 | 1,908 | 1,984 | 80,500 |
| 2024/09/25 | 1,938 | 1,940 | 1,888 | 1,896 | 57,400 |
| 2024/09/24 | 1,960 | 1,966 | 1,920 | 1,933 | 73,700 |
| 2024/09/20 | 1,920 | 1,941 | 1,916 | 1,920 | 100,500 |
| 2024/09/19 | 1,872 | 1,912 | 1,861 | 1,869 | 100,700 |
| 2024/09/18 | 1,850 | 1,866 | 1,832 | 1,846 | 71,100 |
| 2024/09/17 | 1,895 | 1,895 | 1,800 | 1,823 | 118,300 |
| 2024/09/13 | 1,906 | 1,915 | 1,850 | 1,865 | 109,500 |
| 2024/09/12 | 1,908 | 1,938 | 1,898 | 1,925 | 60,100 |
| 2024/09/11 | 1,958 | 1,958 | 1,852 | 1,868 | 94,500 |
| 2024/09/10 | 1,976 | 1,986 | 1,926 | 1,951 | 66,000 |
| 2024/09/09 | 1,862 | 1,968 | 1,858 | 1,950 | 111,900 |
| 2024/09/06 | 2,041 | 2,043 | 1,962 | 1,982 | 109,700 |
| 2024/09/05 | 1,987 | 2,096 | 1,960 | 2,038 | 88,100 |
| 2024/09/04 | 2,074 | 2,095 | 2,021 | 2,030 | 177,900 |
| 2024/09/03 | 2,130 | 2,184 | 2,121 | 2,164 | 91,800 |
| 2024/09/02 | 2,120 | 2,145 | 2,113 | 2,130 | 88,200 |
| 2024/08/30 | 2,054 | 2,107 | 2,054 | 2,099 | 59,400 |
| 2024/08/29 | 2,043 | 2,092 | 2,030 | 2,064 | 39,200 |
| 2024/08/28 | 2,115 | 2,117 | 2,047 | 2,073 | 91,500 |
| 2024/08/27 | 2,137 | 2,137 | 2,085 | 2,117 | 113,800 |
| 2024/08/26 | 1,988 | 2,126 | 1,970 | 2,126 | 258,400 |
| 2024/08/23 | 2,005 | 2,005 | 1,942 | 1,992 | 95,500 |
| 2024/08/22 | 2,002 | 2,020 | 1,972 | 2,002 | 101,200 |
| 2024/08/21 | 1,993 | 2,056 | 1,992 | 1,996 | 129,600 |
| 2024/08/20 | 2,008 | 2,075 | 2,008 | 2,049 | 133,100 |
| 2024/08/19 | 2,030 | 2,030 | 1,946 | 1,950 | 116,600 |