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
2025/06/13 2,634 2,634 2,575 2,575 16,700
2025/06/12 2,663 2,663 2,586 2,612 14,700
2025/06/11 2,647 2,660 2,602 2,638 6,400
2025/06/10 2,586 2,639 2,583 2,605 11,700
2025/06/09 2,593 2,611 2,580 2,580 8,300
2025/06/06 2,620 2,625 2,585 2,600 13,200
2025/06/05 2,643 2,674 2,616 2,617 11,100
2025/06/04 2,678 2,678 2,638 2,643 11,100
2025/06/03 2,720 2,720 2,638 2,655 23,900
2025/06/02 2,680 2,723 2,663 2,720 29,100
2025/05/30 2,636 2,676 2,615 2,653 17,700
2025/05/29 2,640 2,657 2,579 2,622 12,800
2025/05/28 2,623 2,649 2,588 2,590 18,000
2025/05/27 2,609 2,612 2,561 2,586 17,200
2025/05/26 2,618 2,618 2,572 2,583 11,700
2025/05/23 2,665 2,665 2,597 2,600 15,600
2025/05/22 2,583 2,690 2,565 2,650 34,500
2025/05/21 2,604 2,650 2,590 2,620 27,900
2025/05/20 2,611 2,635 2,570 2,585 19,700
2025/05/19 2,500 2,658 2,500 2,592 55,900
2025/05/16 2,527 2,542 2,429 2,515 71,700
2025/05/15 2,360 2,662 2,360 2,574 248,800
2025/05/14 2,286 2,320 2,267 2,279 18,600
2025/05/13 2,367 2,367 2,286 2,293 20,600
2025/05/12 2,332 2,370 2,312 2,331 29,500
2025/05/09 2,375 2,375 2,330 2,330 23,800
2025/05/08 2,391 2,407 2,325 2,325 32,800
2025/05/07 2,380 2,456 2,348 2,391 33,800
2025/05/02 2,335 2,377 2,329 2,355 17,000
2025/05/01 2,327 2,382 2,321 2,324 21,600
2025/04/30 2,326 2,347 2,278 2,320 34,900
2025/04/28 2,300 2,340 2,265 2,307 46,300
2025/04/25 2,320 2,382 2,280 2,340 51,600
2025/04/24 2,299 2,375 2,227 2,353 213,800
2025/04/23 2,525 2,545 2,385 2,470 152,500
2025/04/22 2,513 2,520 2,440 2,495 31,400
2025/04/21 2,427 2,498 2,420 2,498 43,400
2025/04/18 2,350 2,400 2,322 2,400 17,100
2025/04/17 2,347 2,374 2,302 2,302 10,300
2025/04/16 2,338 2,407 2,318 2,339 19,900
2025/04/15 2,217 2,329 2,217 2,300 16,800
2025/04/14 2,229 2,243 2,202 2,202 10,900
2025/04/11 2,052 2,186 2,052 2,179 11,400
2025/04/10 2,288 2,288 2,104 2,133 15,500
2025/04/09 2,024 2,107 1,977 2,088 15,200
2025/04/08 1,930 2,146 1,930 2,063 28,300
2025/04/07 1,826 1,915 1,795 1,833 42,500
2025/04/04 2,133 2,150 2,031 2,074 23,300
2025/04/03 2,131 2,233 2,114 2,183 19,700
2025/04/02 2,211 2,239 2,209 2,229 12,400
2025/04/01 2,325 2,345 2,197 2,199 21,600
2025/03/31 2,402 2,402 2,292 2,309 18,600
2025/03/28 2,465 2,490 2,447 2,447 12,200
2025/03/27 2,480 2,500 2,454 2,473 11,400
2025/03/26 2,513 2,513 2,458 2,510 18,500
2025/03/25 2,565 2,565 2,475 2,496 18,600
2025/03/24 2,538 2,566 2,496 2,565 25,900
2025/03/21 2,491 2,501 2,470 2,490 7,300
2025/03/19 2,500 2,507 2,486 2,502 3,600
2025/03/18 2,526 2,529 2,488 2,502 8,500
2025/03/17 2,509 2,544 2,477 2,500 12,100
2025/03/14 2,500 2,509 2,437 2,500 12,800
2025/03/13 2,480 2,498 2,460 2,460 5,100
2025/03/12 2,539 2,539 2,495 2,507 2,100
2025/03/11 2,440 2,536 2,402 2,521 13,800
2025/03/10 2,546 2,550 2,487 2,487 6,900
2025/03/07 2,633 2,633 2,516 2,521 17,200
2025/03/06 2,566 2,660 2,566 2,616 25,800
2025/03/05 2,486 2,567 2,486 2,566 7,800
2025/03/04 2,495 2,500 2,413 2,486 14,400
2025/03/03 2,501 2,507 2,451 2,495 9,100
2025/02/28 2,515 2,572 2,498 2,500 10,700
2025/02/27 2,534 2,576 2,512 2,548 4,900
2025/02/26 2,500 2,529 2,455 2,505 16,700
2025/02/25 2,518 2,601 2,501 2,511 8,500
2025/02/21 2,579 2,629 2,559 2,568 6,700
2025/02/20 2,650 2,670 2,575 2,575 16,800
2025/02/19 2,730 2,759 2,646 2,661 17,400
2025/02/18 2,700 2,745 2,699 2,722 8,000
2025/02/17 2,691 2,773 2,691 2,696 14,700
2025/02/14 2,732 2,782 2,674 2,706 25,500
2025/02/13 2,820 2,820 2,733 2,733 18,000
2025/02/12 2,828 2,848 2,752 2,795 28,000
2025/02/10 2,811 2,841 2,780 2,814 25,800
2025/02/07 2,713 2,798 2,684 2,797 32,800
2025/02/06 2,665 2,719 2,589 2,712 23,600
2025/02/05 2,605 2,650 2,585 2,640 15,800
2025/02/04 2,596 2,711 2,547 2,579 48,300
2025/02/03 2,561 2,600 2,509 2,546 27,900
2025/01/31 2,500 2,641 2,479 2,628 47,100
2025/01/30 2,490 2,611 2,455 2,477 113,200
2025/01/29 2,469 2,470 2,396 2,430 40,300
2025/01/28 2,430 2,477 2,400 2,432 13,900
2025/01/27 2,432 2,435 2,407 2,420 13,500
2025/01/24 2,360 2,390 2,347 2,390 14,900
2025/01/23 2,380 2,398 2,327 2,336 16,500
2025/01/22 2,360 2,379 2,350 2,357 8,500
2025/01/21 2,359 2,400 2,320 2,337 9,200
2025/01/20 2,302 2,399 2,300 2,342 20,000
2025/01/17 2,305 2,305 2,254 2,262 12,500
2025/01/16 2,295 2,338 2,295 2,301 6,600
2025/01/15 2,325 2,357 2,286 2,290 16,600
2025/01/14 2,360 2,375 2,301 2,332 33,200
2025/01/10 2,294 2,333 2,256 2,279 15,400
2025/01/09 2,199 2,287 2,180 2,247 17,200
2025/01/08 2,274 2,274 2,222 2,222 9,000
2025/01/07 2,279 2,299 2,207 2,274 34,100
2025/01/06 2,223 2,280 2,213 2,244 22,100
2024/12/30 2,135 2,177 2,130 2,173 14,900
2024/12/27 2,139 2,186 2,110 2,135 17,200
2024/12/26 2,074 2,111 2,041 2,064 23,000
2024/12/25 2,106 2,144 2,062 2,073 14,500
2024/12/24 2,183 2,183 2,104 2,105 4,800
2024/12/23 2,178 2,178 2,116 2,133 10,900
2024/12/20 2,170 2,170 2,107 2,136 6,200
2024/12/19 2,107 2,172 2,105 2,142 5,700
2024/12/18 2,168 2,188 2,136 2,146 8,100
2024/12/17 2,175 2,200 2,165 2,165 3,800
2024/12/16 2,248 2,248 2,174 2,174 7,500
2024/12/13 2,249 2,249 2,200 2,240 5,900
2024/12/12 2,227 2,261 2,212 2,223 6,100
2024/12/11 2,298 2,298 2,200 2,217 13,100
2024/12/10 2,298 2,299 2,255 2,255 5,200
2024/12/09 2,240 2,300 2,220 2,285 11,600
2024/12/06 2,219 2,240 2,196 2,240 5,200
2024/12/05 2,210 2,226 2,173 2,219 7,800
2024/12/04 2,104 2,275 2,077 2,210 55,200
2024/12/03 2,100 2,119 2,069 2,074 17,900
2024/12/02 2,112 2,112 2,061 2,100 10,200
2024/11/29 2,118 2,131 2,081 2,122 7,800
2024/11/28 2,092 2,128 2,090 2,128 3,300
2024/11/27 2,143 2,167 2,112 2,124 18,000
2024/11/26 2,174 2,196 2,100 2,113 31,800
2024/11/25 2,201 2,216 2,180 2,180 15,300
2024/11/22 2,240 2,268 2,200 2,221 16,100
2024/11/21 2,200 2,225 2,170 2,217 14,300
2024/11/20 2,290 2,290 2,181 2,194 16,100
2024/11/19 2,311 2,322 2,280 2,290 9,600
2024/11/18 2,300 2,348 2,268 2,318 24,200
2024/11/15 2,171 2,325 2,171 2,303 92,900
2024/11/14 2,111 2,180 2,085 2,171 30,800
2024/11/13 2,160 2,160 2,120 2,120 8,500
2024/11/12 2,153 2,184 2,151 2,160 13,400
2024/11/11 2,150 2,170 2,106 2,170 14,500
2024/11/08 2,124 2,190 2,119 2,165 35,200
2024/11/07 2,100 2,137 2,076 2,135 28,000
2024/11/06 2,080 2,107 2,045 2,093 15,200
2024/11/05 2,125 2,125 2,061 2,077 9,600
2024/11/01 2,040 2,155 2,040 2,149 51,500
2024/10/31 2,079 2,142 2,053 2,068 42,700
2024/10/30 2,120 2,160 2,056 2,073 67,500
2024/10/29 1,880 2,006 1,862 2,006 40,900
2024/10/28 1,852 1,960 1,852 1,960 4,400
2024/10/25 1,886 1,891 1,859 1,891 5,600
2024/10/24 1,900 1,924 1,858 1,924 5,000
2024/10/23 1,988 2,003 1,911 1,925 9,900
2024/10/22 2,007 2,010 1,971 2,010 5,100
2024/10/21 2,000 2,011 1,976 2,011 4,500
2024/10/18 1,976 2,019 1,951 2,000 7,300
2024/10/17 1,973 1,996 1,954 1,969 3,800
2024/10/16 1,986 1,999 1,960 1,974 3,600
2024/10/15 1,999 2,024 1,981 2,000 10,700
2024/10/11 1,991 1,999 1,977 1,981 4,300
2024/10/10 1,988 1,995 1,951 1,990 6,800
2024/10/09 1,981 2,005 1,981 1,987 7,400
2024/10/08 2,000 2,021 1,975 1,980 10,800
2024/10/07 1,960 2,089 1,949 2,031 26,700
2024/10/04 1,968 1,968 1,943 1,943 4,200
2024/10/03 1,997 1,997 1,952 1,956 4,500
2024/10/02 2,041 2,041 1,952 1,979 8,300
2024/10/01 2,055 2,055 2,008 2,033 5,500
2024/09/30 2,068 2,073 2,020 2,049 7,500
2024/09/27 2,110 2,116 2,068 2,104 17,700
2024/09/26 2,099 2,099 2,058 2,093 5,600
2024/09/25 2,160 2,189 2,078 2,086 12,600
2024/09/24 2,014 2,197 2,007 2,149 68,300
2024/09/20 2,050 2,050 2,004 2,014 6,800
2024/09/19 2,004 2,033 2,004 2,021 5,900
2024/09/18 2,050 2,050 1,973 1,985 10,700
2024/09/17 2,031 2,042 1,992 2,023 7,900
2024/09/13 2,068 2,095 2,031 2,039 9,400
2024/09/12 2,124 2,125 2,080 2,118 12,200
2024/09/11 2,092 2,120 2,025 2,047 10,400
2024/09/10 2,122 2,122 2,080 2,083 9,400
2024/09/09 2,000 2,185 1,990 2,117 37,900
2024/09/06 2,144 2,146 2,051 2,062 20,700
2024/09/05 2,102 2,210 2,102 2,161 20,400
2024/09/04 2,187 2,219 2,132 2,135 47,600
2024/09/03 2,150 2,300 2,146 2,234 112,900
2024/09/02 2,018 2,108 2,010 2,105 77,800
2024/08/30 1,919 1,959 1,909 1,959 12,200
2024/08/29 1,955 1,975 1,906 1,906 17,700
2024/08/28 1,985 2,029 1,979 1,993 52,200
2024/08/27 1,954 1,960 1,930 1,959 13,600
2024/08/26 1,805 1,936 1,805 1,925 44,200
2024/08/23 1,828 1,846 1,805 1,805 22,500
2024/08/22 1,731 1,860 1,721 1,838 54,300
2024/08/21 1,745 1,745 1,728 1,728 7,500
2024/08/20 1,765 1,777 1,735 1,751 11,800
2024/08/19 1,796 1,796 1,745 1,745 16,000

このページの先頭へ