日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

サイバートラスト(4498)の株価時系列情報

サイバートラスト(4498)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
2024/05/02 1,841 1,890 1,818 1,826 26,800
2024/05/01 1,891 1,917 1,855 1,859 44,900
2024/04/30 1,790 1,935 1,786 1,921 90,700
2024/04/26 1,711 1,867 1,677 1,785 173,700
2024/04/25 1,725 1,725 1,620 1,631 103,500
2024/04/24 1,764 1,796 1,750 1,765 73,200
2024/04/23 1,683 1,739 1,659 1,739 44,700
2024/04/22 1,630 1,684 1,622 1,670 11,500
2024/04/19 1,643 1,664 1,587 1,612 26,000
2024/04/18 1,610 1,646 1,610 1,643 12,100
2024/04/17 1,662 1,662 1,600 1,606 34,400
2024/04/16 1,656 1,679 1,635 1,662 14,200
2024/04/15 1,668 1,693 1,634 1,677 18,700
2024/04/12 1,683 1,683 1,662 1,668 14,300
2024/04/11 1,686 1,686 1,663 1,683 7,800
2024/04/10 1,717 1,717 1,683 1,694 10,400
2024/04/09 1,716 1,731 1,690 1,718 6,100
2024/04/08 1,705 1,712 1,691 1,692 5,500
2024/04/05 1,677 1,714 1,677 1,710 6,300
2024/04/04 1,717 1,729 1,686 1,705 10,300
2024/04/03 1,705 1,714 1,674 1,684 20,900
2024/04/02 1,779 1,779 1,707 1,716 23,200
2024/04/01 1,830 1,830 1,760 1,779 16,800
2024/03/29 1,795 1,828 1,788 1,818 6,500
2024/03/28 1,803 1,842 1,780 1,802 13,700
2024/03/27 1,833 1,838 1,805 1,805 8,800
2024/03/26 1,794 1,843 1,789 1,813 13,500
2024/03/25 1,863 1,863 1,797 1,799 13,300
2024/03/22 1,850 1,858 1,812 1,837 9,800
2024/03/21 1,799 1,929 1,780 1,851 70,200
2024/03/19 1,818 1,818 1,780 1,780 7,900
2024/03/18 1,786 1,813 1,779 1,813 12,100
2024/03/15 1,785 1,808 1,780 1,785 17,000
2024/03/14 1,799 1,800 1,781 1,786 8,200
2024/03/13 1,843 1,843 1,795 1,796 7,900
2024/03/12 1,807 1,839 1,800 1,824 10,300
2024/03/11 1,793 1,850 1,781 1,809 18,300
2024/03/08 1,817 1,843 1,793 1,798 33,700
2024/03/07 1,865 1,913 1,841 1,850 20,900
2024/03/06 1,790 1,865 1,790 1,841 17,800
2024/03/05 1,838 1,838 1,782 1,820 12,900
2024/03/04 1,821 1,845 1,805 1,838 29,000
2024/03/01 1,791 1,817 1,785 1,795 15,400
2024/02/29 1,822 1,822 1,774 1,789 11,000
2024/02/28 1,802 1,829 1,790 1,829 10,700
2024/02/27 1,839 1,839 1,791 1,815 17,000
2024/02/26 1,787 1,830 1,783 1,825 16,200
2024/02/22 1,769 1,796 1,761 1,774 9,700
2024/02/21 1,828 1,828 1,740 1,766 45,200
2024/02/20 1,832 1,845 1,810 1,828 13,200
2024/02/19 1,767 1,830 1,757 1,823 35,700
2024/02/16 1,765 1,775 1,746 1,775 21,200
2024/02/15 1,810 1,810 1,744 1,745 31,800
2024/02/14 1,854 1,854 1,784 1,810 48,400
2024/02/13 1,847 1,860 1,825 1,855 18,200
2024/02/09 1,870 1,896 1,833 1,833 19,200
2024/02/08 1,872 1,872 1,823 1,830 33,500
2024/02/07 1,915 1,915 1,858 1,892 36,100
2024/02/06 1,918 1,923 1,854 1,915 37,100
2024/02/05 1,950 1,965 1,909 1,919 19,200
2024/02/02 1,887 1,963 1,887 1,914 33,100
2024/02/01 1,938 1,997 1,870 1,871 51,500
2024/01/31 1,875 1,983 1,857 1,945 252,100
2024/01/30 2,151 2,188 2,097 2,155 62,900
2024/01/29 2,208 2,210 2,147 2,148 13,300
2024/01/26 2,185 2,200 2,170 2,183 7,600
2024/01/25 2,208 2,217 2,161 2,209 13,400
2024/01/24 2,181 2,212 2,156 2,203 8,000
2024/01/23 2,224 2,233 2,177 2,181 15,600
2024/01/22 2,143 2,231 2,131 2,231 24,400
2024/01/19 2,160 2,167 2,123 2,135 34,700
2024/01/18 2,150 2,175 2,132 2,163 15,100
2024/01/17 2,186 2,192 2,130 2,151 22,600
2024/01/16 2,231 2,257 2,185 2,196 10,900
2024/01/15 2,200 2,249 2,180 2,231 13,600
2024/01/12 2,209 2,211 2,166 2,200 15,200
2024/01/11 2,290 2,290 2,213 2,224 22,800
2024/01/10 2,238 2,278 2,232 2,270 20,500
2024/01/09 2,173 2,245 2,173 2,238 21,700
2024/01/05 2,165 2,219 2,150 2,172 17,700
2024/01/04 2,154 2,161 2,111 2,147 11,200
2023/12/29 2,184 2,198 2,145 2,159 12,300
2023/12/28 2,154 2,191 2,130 2,181 18,000
2023/12/27 2,096 2,181 2,050 2,164 40,300
2023/12/26 2,035 2,076 2,030 2,060 15,900
2023/12/25 2,080 2,096 2,035 2,040 13,900
2023/12/22 2,164 2,168 2,111 2,111 17,900
2023/12/21 2,180 2,213 2,168 2,171 9,300
2023/12/20 2,153 2,265 2,153 2,205 36,600
2023/12/19 2,185 2,200 2,147 2,171 10,500
2023/12/18 2,212 2,232 2,162 2,201 19,100
2023/12/15 2,198 2,224 2,185 2,216 19,000
2023/12/14 2,209 2,250 2,189 2,199 32,400
2023/12/13 2,121 2,176 2,121 2,160 13,900
2023/12/12 2,211 2,211 2,134 2,141 21,700
2023/12/11 2,110 2,188 2,110 2,177 15,000
2023/12/08 2,131 2,157 2,102 2,106 24,300
2023/12/07 2,175 2,190 2,129 2,140 37,500
2023/12/06 2,205 2,235 2,185 2,201 23,100
2023/12/05 2,275 2,299 2,205 2,205 50,700
2023/12/04 2,228 2,285 2,211 2,273 54,600
2023/12/01 2,231 2,231 2,184 2,219 52,300
2023/11/30 2,154 2,264 2,135 2,245 67,900
2023/11/29 2,112 2,171 2,105 2,139 41,000
2023/11/28 2,091 2,130 2,073 2,124 19,800
2023/11/27 2,050 2,107 2,050 2,071 29,500
2023/11/24 2,095 2,131 2,043 2,046 21,100
2023/11/22 2,068 2,092 2,041 2,092 29,400
2023/11/21 2,013 2,073 1,989 2,051 27,000
2023/11/20 1,904 1,998 1,904 1,970 27,500
2023/11/17 1,931 1,969 1,915 1,922 13,800
2023/11/16 1,958 1,989 1,915 1,945 36,500
2023/11/15 1,930 1,979 1,926 1,979 27,700
2023/11/14 1,917 1,917 1,890 1,897 11,800
2023/11/13 1,870 1,938 1,870 1,906 19,600
2023/11/10 1,895 1,895 1,852 1,869 14,200
2023/11/09 1,907 1,907 1,874 1,897 15,000
2023/11/08 1,903 1,950 1,903 1,918 20,200
2023/11/07 1,911 1,940 1,891 1,927 16,900
2023/11/06 1,940 1,950 1,915 1,930 18,000
2023/11/02 1,850 1,900 1,850 1,884 22,800
2023/11/01 1,856 1,879 1,819 1,846 18,600
2023/10/31 1,815 1,855 1,772 1,850 22,900
2023/10/30 1,787 1,815 1,764 1,796 35,300
2023/10/27 1,803 1,810 1,755 1,784 72,500
2023/10/26 1,828 1,828 1,742 1,753 191,900
2023/10/25 1,986 2,048 1,966 1,966 79,000
2023/10/24 1,994 2,033 1,882 1,958 144,300
2023/10/23 1,971 2,030 1,971 1,995 34,300
2023/10/20 2,010 2,015 1,961 2,014 31,000
2023/10/19 2,069 2,069 1,993 2,015 44,500
2023/10/18 2,090 2,120 2,042 2,120 49,200
2023/10/17 2,095 2,156 2,095 2,119 12,900
2023/10/16 2,060 2,113 2,040 2,091 16,800
2023/10/13 2,147 2,152 2,071 2,075 45,200
2023/10/12 2,122 2,172 2,105 2,172 18,600
2023/10/11 2,168 2,179 2,120 2,120 21,000
2023/10/10 2,150 2,189 2,150 2,168 11,500
2023/10/06 2,156 2,180 2,129 2,154 10,200
2023/10/05 2,134 2,167 2,130 2,157 39,100
2023/10/04 2,133 2,177 2,081 2,134 57,600
2023/10/03 2,240 2,250 2,153 2,159 32,800
2023/10/02 2,373 2,373 2,241 2,247 38,300
2023/09/29 2,303 2,380 2,303 2,323 51,300
2023/09/28 2,276 2,338 2,276 2,300 22,000
2023/09/27 2,276 2,335 2,276 2,278 22,300
2023/09/26 2,300 2,310 2,275 2,275 13,200
2023/09/25 2,242 2,299 2,237 2,287 11,500
2023/09/22 2,175 2,261 2,150 2,237 20,100
2023/09/21 2,220 2,220 2,143 2,171 40,000
2023/09/20 2,231 2,273 2,228 2,246 11,100
2023/09/19 2,254 2,259 2,223 2,241 14,400
2023/09/15 2,282 2,287 2,230 2,265 25,500
2023/09/14 2,278 2,300 2,260 2,281 16,800
2023/09/13 2,263 2,299 2,223 2,276 29,700
2023/09/12 2,321 2,341 2,282 2,282 13,700
2023/09/11 2,324 2,345 2,285 2,291 22,400
2023/09/08 2,353 2,394 2,318 2,324 18,700
2023/09/07 2,358 2,395 2,319 2,380 26,300
2023/09/06 2,380 2,419 2,345 2,358 30,500
2023/09/05 2,325 2,357 2,280 2,357 30,000
2023/09/04 2,359 2,378 2,306 2,325 38,600
2023/09/01 2,435 2,440 2,315 2,349 59,900
2023/08/31 2,350 2,444 2,336 2,414 47,000
2023/08/30 2,385 2,394 2,317 2,334 23,300
2023/08/29 2,289 2,367 2,267 2,347 34,600
2023/08/28 2,280 2,280 2,232 2,267 30,700
2023/08/25 2,310 2,310 2,234 2,270 36,200
2023/08/24 2,333 2,353 2,288 2,310 46,500
2023/08/23 2,370 2,395 2,333 2,333 27,100
2023/08/22 2,419 2,436 2,390 2,390 24,300
2023/08/21 2,347 2,385 2,322 2,385 19,300
2023/08/18 2,304 2,380 2,255 2,347 43,300
2023/08/17 2,327 2,365 2,292 2,343 30,600
2023/08/16 2,209 2,347 2,209 2,319 47,100
2023/08/15 2,257 2,283 2,209 2,216 52,600
2023/08/14 2,323 2,338 2,260 2,273 61,100
2023/08/10 2,339 2,377 2,303 2,352 50,900
2023/08/09 2,350 2,399 2,331 2,358 53,700
2023/08/08 2,500 2,500 2,373 2,381 71,500
2023/08/07 2,493 2,523 2,412 2,477 60,600
2023/08/04 2,485 2,529 2,461 2,494 39,400
2023/08/03 2,484 2,523 2,388 2,473 80,500
2023/08/02 2,541 2,687 2,527 2,533 50,700
2023/08/01 2,550 2,628 2,505 2,577 42,000
2023/07/31 2,601 2,718 2,555 2,583 161,000
2023/07/28 2,406 2,625 2,405 2,603 285,600
2023/07/27 2,304 2,479 2,276 2,404 611,600
2023/07/26 2,807 2,856 2,740 2,754 146,700
2023/07/25 2,935 2,965 2,828 2,856 76,000
2023/07/24 2,874 2,922 2,860 2,913 37,100
2023/07/21 2,850 2,900 2,781 2,846 55,000
2023/07/20 2,961 2,973 2,841 2,851 102,100
2023/07/19 3,045 3,050 2,971 3,015 53,500
2023/07/18 3,040 3,100 2,950 2,993 137,300
2023/07/14 2,831 2,954 2,816 2,910 102,000
2023/07/13 2,746 2,826 2,746 2,803 44,500
2023/07/12 2,850 2,865 2,737 2,741 64,800
2023/07/11 2,790 2,879 2,790 2,826 56,600
2023/07/10 2,750 2,825 2,720 2,772 42,300

このページの先頭へ