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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,955 | 2,000 | 1,921 | 1,990 | 182,400 |
| 2024/08/15 | 1,771 | 1,913 | 1,725 | 1,891 | 281,300 |
| 2024/08/14 | 1,860 | 1,880 | 1,791 | 1,846 | 260,800 |
| 2024/08/13 | 1,772 | 1,844 | 1,772 | 1,835 | 128,000 |
| 2024/08/09 | 1,761 | 1,785 | 1,722 | 1,754 | 87,800 |
| 2024/08/08 | 1,726 | 1,787 | 1,696 | 1,737 | 104,400 |
| 2024/08/07 | 1,627 | 1,785 | 1,608 | 1,724 | 221,400 |
| 2024/08/06 | 1,611 | 1,680 | 1,570 | 1,659 | 354,000 |
| 2024/08/05 | 1,601 | 1,757 | 1,521 | 1,531 | 390,600 |
| 2024/08/02 | 1,972 | 1,986 | 1,920 | 1,921 | 236,800 |
| 2024/08/01 | 2,163 | 2,165 | 2,065 | 2,076 | 136,900 |
| 2024/07/31 | 2,176 | 2,176 | 2,106 | 2,174 | 77,700 |
| 2024/07/30 | 2,223 | 2,223 | 2,166 | 2,176 | 58,900 |
| 2024/07/29 | 2,209 | 2,239 | 2,175 | 2,234 | 56,000 |
| 2024/07/26 | 2,196 | 2,237 | 2,173 | 2,190 | 60,200 |
| 2024/07/25 | 2,200 | 2,240 | 2,171 | 2,172 | 138,100 |
| 2024/07/24 | 2,305 | 2,315 | 2,231 | 2,234 | 81,000 |
| 2024/07/23 | 2,300 | 2,331 | 2,277 | 2,292 | 70,500 |
| 2024/07/22 | 2,406 | 2,439 | 2,271 | 2,282 | 192,100 |
| 2024/07/19 | 2,380 | 2,385 | 2,328 | 2,379 | 134,300 |
| 2024/07/18 | 2,426 | 2,490 | 2,405 | 2,420 | 170,100 |
| 2024/07/17 | 2,380 | 2,441 | 2,376 | 2,425 | 127,100 |
| 2024/07/16 | 2,400 | 2,427 | 2,357 | 2,382 | 149,000 |
| 2024/07/12 | 2,259 | 2,362 | 2,251 | 2,357 | 188,500 |
| 2024/07/11 | 2,256 | 2,309 | 2,227 | 2,259 | 114,100 |
| 2024/07/10 | 2,245 | 2,250 | 2,186 | 2,220 | 84,800 |
| 2024/07/09 | 2,265 | 2,290 | 2,220 | 2,236 | 165,500 |
| 2024/07/08 | 2,349 | 2,378 | 2,282 | 2,290 | 235,400 |
| 2024/07/05 | 2,283 | 2,357 | 2,264 | 2,329 | 266,100 |
| 2024/07/04 | 2,400 | 2,408 | 2,241 | 2,259 | 319,600 |
| 2024/07/03 | 2,325 | 2,335 | 2,265 | 2,300 | 201,300 |
| 2024/07/02 | 2,210 | 2,315 | 2,175 | 2,280 | 214,700 |
| 2024/07/01 | 2,344 | 2,353 | 2,205 | 2,208 | 210,200 |
| 2024/06/28 | 2,310 | 2,327 | 2,272 | 2,294 | 125,000 |
| 2024/06/27 | 2,185 | 2,275 | 2,184 | 2,267 | 89,200 |
| 2024/06/26 | 2,227 | 2,239 | 2,193 | 2,198 | 60,000 |
| 2024/06/25 | 2,238 | 2,254 | 2,190 | 2,209 | 88,200 |
| 2024/06/24 | 2,140 | 2,218 | 2,140 | 2,216 | 117,300 |
| 2024/06/21 | 2,139 | 2,182 | 2,134 | 2,142 | 83,600 |
| 2024/06/20 | 2,105 | 2,152 | 2,105 | 2,144 | 75,200 |
| 2024/06/19 | 2,110 | 2,149 | 2,090 | 2,092 | 76,600 |
| 2024/06/18 | 2,124 | 2,135 | 2,086 | 2,114 | 65,000 |
| 2024/06/17 | 2,180 | 2,180 | 2,116 | 2,125 | 72,400 |
| 2024/06/14 | 2,128 | 2,179 | 2,109 | 2,179 | 88,800 |
| 2024/06/13 | 2,208 | 2,210 | 2,175 | 2,175 | 47,500 |
| 2024/06/12 | 2,236 | 2,237 | 2,184 | 2,192 | 75,600 |
| 2024/06/11 | 2,240 | 2,270 | 2,229 | 2,248 | 50,500 |
| 2024/06/10 | 2,282 | 2,282 | 2,230 | 2,246 | 52,400 |
| 2024/06/07 | 2,200 | 2,296 | 2,183 | 2,283 | 53,200 |
| 2024/06/06 | 2,296 | 2,296 | 2,214 | 2,220 | 74,500 |
| 2024/06/05 | 2,379 | 2,379 | 2,289 | 2,300 | 93,600 |
| 2024/06/04 | 2,355 | 2,366 | 2,313 | 2,360 | 72,000 |
| 2024/06/03 | 2,319 | 2,366 | 2,282 | 2,355 | 133,800 |
| 2024/05/31 | 2,157 | 2,269 | 2,157 | 2,269 | 102,300 |
| 2024/05/30 | 2,175 | 2,180 | 2,127 | 2,157 | 114,100 |
| 2024/05/29 | 2,251 | 2,287 | 2,170 | 2,213 | 169,300 |
| 2024/05/28 | 2,295 | 2,330 | 2,277 | 2,277 | 65,200 |
| 2024/05/27 | 2,324 | 2,353 | 2,242 | 2,290 | 91,900 |
| 2024/05/24 | 2,360 | 2,378 | 2,326 | 2,326 | 69,400 |
| 2024/05/23 | 2,390 | 2,396 | 2,350 | 2,390 | 90,600 |
| 2024/05/22 | 2,445 | 2,463 | 2,378 | 2,390 | 114,500 |
| 2024/05/21 | 2,539 | 2,549 | 2,456 | 2,456 | 114,000 |
| 2024/05/20 | 2,445 | 2,491 | 2,414 | 2,455 | 146,700 |
| 2024/05/17 | 2,510 | 2,510 | 2,410 | 2,465 | 198,800 |
| 2024/05/16 | 2,813 | 2,813 | 2,511 | 2,551 | 456,400 |
| 2024/05/15 | 2,820 | 2,821 | 2,690 | 2,713 | 96,100 |
| 2024/05/14 | 2,750 | 2,820 | 2,750 | 2,801 | 53,600 |
| 2024/05/13 | 2,698 | 2,739 | 2,680 | 2,725 | 44,400 |
| 2024/05/10 | 2,803 | 2,812 | 2,686 | 2,708 | 78,400 |
| 2024/05/09 | 2,809 | 2,813 | 2,750 | 2,792 | 40,300 |
| 2024/05/08 | 2,779 | 2,824 | 2,755 | 2,794 | 54,900 |
| 2024/05/07 | 2,720 | 2,788 | 2,719 | 2,753 | 50,100 |
| 2024/05/02 | 2,739 | 2,742 | 2,684 | 2,687 | 33,800 |
| 2024/05/01 | 2,659 | 2,738 | 2,647 | 2,721 | 65,200 |
| 2024/04/30 | 2,710 | 2,715 | 2,660 | 2,700 | 55,400 |
| 2024/04/26 | 2,576 | 2,667 | 2,570 | 2,650 | 65,600 |
| 2024/04/25 | 2,662 | 2,685 | 2,580 | 2,585 | 78,200 |
| 2024/04/24 | 2,724 | 2,754 | 2,663 | 2,689 | 42,100 |
| 2024/04/23 | 2,716 | 2,767 | 2,615 | 2,665 | 79,500 |
| 2024/04/22 | 2,645 | 2,736 | 2,645 | 2,716 | 71,800 |
| 2024/04/19 | 2,630 | 2,672 | 2,596 | 2,639 | 92,900 |
| 2024/04/18 | 2,629 | 2,671 | 2,589 | 2,624 | 75,800 |
| 2024/04/17 | 2,735 | 2,770 | 2,633 | 2,649 | 111,800 |
| 2024/04/16 | 2,761 | 2,780 | 2,704 | 2,729 | 104,800 |
| 2024/04/15 | 2,890 | 2,906 | 2,790 | 2,831 | 138,400 |
| 2024/04/12 | 2,959 | 2,979 | 2,870 | 2,884 | 98,900 |
| 2024/04/11 | 2,882 | 2,950 | 2,835 | 2,911 | 109,000 |
| 2024/04/10 | 2,799 | 2,920 | 2,799 | 2,907 | 199,200 |
| 2024/04/09 | 2,728 | 2,784 | 2,705 | 2,761 | 46,400 |
| 2024/04/08 | 2,739 | 2,760 | 2,707 | 2,722 | 68,300 |
| 2024/04/05 | 2,812 | 2,833 | 2,718 | 2,743 | 108,400 |
| 2024/04/04 | 2,840 | 2,892 | 2,809 | 2,862 | 111,100 |
| 2024/04/03 | 2,701 | 2,825 | 2,676 | 2,814 | 110,600 |
| 2024/04/02 | 2,893 | 2,899 | 2,751 | 2,751 | 222,100 |
| 2024/04/01 | 3,000 | 3,010 | 2,920 | 2,930 | 104,500 |
| 2024/03/29 | 2,917 | 3,035 | 2,888 | 3,000 | 235,000 |
| 2024/03/28 | 2,900 | 2,927 | 2,860 | 2,875 | 69,900 |
| 2024/03/27 | 2,876 | 2,888 | 2,841 | 2,871 | 45,400 |
| 2024/03/26 | 2,831 | 2,895 | 2,822 | 2,864 | 53,700 |
| 2024/03/25 | 2,845 | 2,919 | 2,829 | 2,841 | 94,300 |
| 2024/03/22 | 2,858 | 2,895 | 2,830 | 2,861 | 91,200 |
| 2024/03/21 | 2,837 | 2,945 | 2,801 | 2,877 | 175,000 |
| 2024/03/19 | 2,688 | 2,777 | 2,664 | 2,777 | 74,600 |
| 2024/03/18 | 2,735 | 2,763 | 2,688 | 2,725 | 102,000 |
| 2024/03/15 | 2,700 | 2,734 | 2,628 | 2,702 | 200,500 |
| 2024/03/14 | 2,761 | 2,815 | 2,738 | 2,741 | 67,600 |
| 2024/03/13 | 2,861 | 2,922 | 2,772 | 2,790 | 154,400 |
| 2024/03/12 | 2,700 | 2,876 | 2,672 | 2,861 | 186,100 |
| 2024/03/11 | 2,666 | 2,745 | 2,651 | 2,680 | 119,400 |
| 2024/03/08 | 2,785 | 2,844 | 2,737 | 2,747 | 144,000 |
| 2024/03/07 | 2,885 | 2,945 | 2,785 | 2,835 | 213,600 |
| 2024/03/06 | 2,842 | 2,895 | 2,794 | 2,885 | 139,600 |
| 2024/03/05 | 2,882 | 2,890 | 2,727 | 2,888 | 387,700 |
| 2024/03/04 | 2,950 | 3,010 | 2,885 | 2,982 | 351,600 |
| 2024/03/01 | 2,851 | 2,908 | 2,800 | 2,858 | 123,900 |
| 2024/02/29 | 2,850 | 2,890 | 2,790 | 2,844 | 177,700 |
| 2024/02/28 | 2,968 | 3,090 | 2,891 | 2,921 | 352,500 |
| 2024/02/27 | 2,920 | 2,950 | 2,840 | 2,918 | 296,800 |
| 2024/02/26 | 2,688 | 2,835 | 2,667 | 2,820 | 215,000 |
| 2024/02/22 | 2,814 | 2,814 | 2,651 | 2,670 | 148,200 |
| 2024/02/21 | 2,774 | 2,839 | 2,721 | 2,764 | 218,600 |
| 2024/02/20 | 2,740 | 2,823 | 2,668 | 2,783 | 343,000 |
| 2024/02/19 | 2,468 | 2,853 | 2,440 | 2,840 | 762,900 |
| 2024/02/16 | 2,488 | 2,537 | 2,292 | 2,450 | 281,900 |
| 2024/02/15 | 2,356 | 2,545 | 2,221 | 2,476 | 483,600 |
| 2024/02/14 | 2,468 | 2,530 | 2,425 | 2,506 | 209,400 |
| 2024/02/13 | 2,454 | 2,494 | 2,409 | 2,455 | 145,800 |
| 2024/02/09 | 2,448 | 2,470 | 2,414 | 2,419 | 66,200 |
| 2024/02/08 | 2,413 | 2,453 | 2,369 | 2,411 | 74,100 |
| 2024/02/07 | 2,464 | 2,500 | 2,409 | 2,419 | 76,800 |
| 2024/02/06 | 2,539 | 2,539 | 2,453 | 2,494 | 96,300 |
| 2024/02/05 | 2,478 | 2,600 | 2,461 | 2,524 | 292,400 |
| 2024/02/02 | 2,421 | 2,505 | 2,421 | 2,458 | 67,800 |
| 2024/02/01 | 2,447 | 2,470 | 2,415 | 2,416 | 57,100 |
| 2024/01/31 | 2,445 | 2,494 | 2,409 | 2,494 | 71,200 |
| 2024/01/30 | 2,540 | 2,550 | 2,432 | 2,463 | 118,800 |
| 2024/01/29 | 2,490 | 2,517 | 2,401 | 2,506 | 95,700 |
| 2024/01/26 | 2,556 | 2,588 | 2,509 | 2,540 | 109,400 |
| 2024/01/25 | 2,599 | 2,606 | 2,482 | 2,557 | 192,900 |
| 2024/01/24 | 2,570 | 2,622 | 2,543 | 2,587 | 344,200 |
| 2024/01/23 | 2,493 | 2,613 | 2,461 | 2,566 | 449,200 |
| 2024/01/22 | 2,312 | 2,550 | 2,298 | 2,543 | 658,000 |
| 2024/01/19 | 2,271 | 2,321 | 2,250 | 2,279 | 66,800 |
| 2024/01/18 | 2,279 | 2,300 | 2,243 | 2,255 | 63,300 |
| 2024/01/17 | 2,355 | 2,370 | 2,304 | 2,307 | 120,100 |
| 2024/01/16 | 2,333 | 2,374 | 2,320 | 2,345 | 163,300 |
| 2024/01/15 | 2,315 | 2,330 | 2,267 | 2,309 | 104,600 |
| 2024/01/12 | 2,250 | 2,300 | 2,200 | 2,299 | 106,600 |
| 2024/01/11 | 2,249 | 2,250 | 2,214 | 2,231 | 63,100 |
| 2024/01/10 | 2,177 | 2,238 | 2,156 | 2,228 | 102,000 |
| 2024/01/09 | 2,131 | 2,188 | 2,112 | 2,181 | 95,100 |
| 2024/01/05 | 2,200 | 2,200 | 2,107 | 2,111 | 89,200 |
| 2024/01/04 | 2,120 | 2,188 | 2,096 | 2,187 | 79,200 |