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 |
|---|---|---|---|---|---|
| 2026/01/08 | 1,345 | 1,383 | 1,343 | 1,368 | 71,200 |
| 2026/01/07 | 1,395 | 1,411 | 1,355 | 1,355 | 95,300 |
| 2026/01/06 | 1,372 | 1,409 | 1,370 | 1,399 | 97,400 |
| 2026/01/05 | 1,380 | 1,383 | 1,348 | 1,365 | 71,500 |
| 2025/12/30 | 1,374 | 1,377 | 1,349 | 1,357 | 61,000 |
| 2025/12/29 | 1,384 | 1,384 | 1,350 | 1,379 | 74,600 |
| 2025/12/26 | 1,324 | 1,361 | 1,324 | 1,354 | 90,300 |
| 2025/12/25 | 1,296 | 1,323 | 1,288 | 1,321 | 72,400 |
| 2025/12/24 | 1,287 | 1,299 | 1,280 | 1,281 | 79,400 |
| 2025/12/23 | 1,273 | 1,278 | 1,260 | 1,277 | 61,300 |
| 2025/12/22 | 1,273 | 1,276 | 1,250 | 1,259 | 118,500 |
| 2025/12/19 | 1,210 | 1,244 | 1,208 | 1,243 | 70,400 |
| 2025/12/18 | 1,213 | 1,223 | 1,191 | 1,215 | 54,800 |
| 2025/12/17 | 1,234 | 1,235 | 1,216 | 1,224 | 42,300 |
| 2025/12/16 | 1,240 | 1,246 | 1,223 | 1,234 | 97,800 |
| 2025/12/15 | 1,219 | 1,250 | 1,208 | 1,250 | 71,200 |
| 2025/12/12 | 1,205 | 1,227 | 1,201 | 1,204 | 42,000 |
| 2025/12/11 | 1,245 | 1,245 | 1,208 | 1,220 | 57,500 |
| 2025/12/10 | 1,232 | 1,262 | 1,232 | 1,241 | 90,100 |
| 2025/12/09 | 1,212 | 1,230 | 1,210 | 1,224 | 41,800 |
| 2025/12/08 | 1,175 | 1,217 | 1,175 | 1,210 | 77,200 |
| 2025/12/05 | 1,190 | 1,193 | 1,163 | 1,174 | 57,800 |
| 2025/12/04 | 1,160 | 1,196 | 1,157 | 1,192 | 75,200 |
| 2025/12/03 | 1,134 | 1,159 | 1,127 | 1,152 | 65,500 |
| 2025/12/02 | 1,150 | 1,165 | 1,121 | 1,130 | 126,100 |
| 2025/12/01 | 1,183 | 1,184 | 1,145 | 1,155 | 121,100 |
| 2025/11/28 | 1,190 | 1,200 | 1,185 | 1,192 | 56,300 |
| 2025/11/27 | 1,200 | 1,204 | 1,189 | 1,193 | 64,700 |
| 2025/11/26 | 1,161 | 1,204 | 1,152 | 1,204 | 127,800 |
| 2025/11/25 | 1,226 | 1,227 | 1,171 | 1,174 | 187,400 |
| 2025/11/21 | 1,219 | 1,258 | 1,207 | 1,250 | 77,100 |
| 2025/11/20 | 1,267 | 1,269 | 1,238 | 1,240 | 85,000 |
| 2025/11/19 | 1,240 | 1,262 | 1,227 | 1,251 | 77,600 |
| 2025/11/18 | 1,286 | 1,286 | 1,250 | 1,250 | 101,300 |
| 2025/11/17 | 1,300 | 1,306 | 1,277 | 1,286 | 72,700 |
| 2025/11/14 | 1,300 | 1,316 | 1,292 | 1,293 | 71,800 |
| 2025/11/13 | 1,340 | 1,341 | 1,296 | 1,311 | 70,900 |
| 2025/11/12 | 1,319 | 1,354 | 1,308 | 1,340 | 112,600 |
| 2025/11/11 | 1,279 | 1,283 | 1,257 | 1,273 | 50,900 |
| 2025/11/10 | 1,254 | 1,277 | 1,246 | 1,271 | 55,800 |
| 2025/11/07 | 1,226 | 1,250 | 1,215 | 1,247 | 58,300 |
| 2025/11/06 | 1,275 | 1,279 | 1,235 | 1,237 | 105,500 |
| 2025/11/05 | 1,278 | 1,291 | 1,231 | 1,271 | 147,300 |
| 2025/11/04 | 1,310 | 1,317 | 1,288 | 1,295 | 113,300 |
| 2025/10/31 | 1,295 | 1,326 | 1,260 | 1,307 | 146,400 |
| 2025/10/30 | 1,262 | 1,326 | 1,262 | 1,305 | 313,600 |
| 2025/10/29 | 1,278 | 1,304 | 1,237 | 1,261 | 952,400 |
| 2025/10/28 | 1,494 | 1,500 | 1,445 | 1,458 | 264,500 |
| 2025/10/27 | 1,480 | 1,493 | 1,463 | 1,488 | 116,800 |
| 2025/10/24 | 1,430 | 1,454 | 1,392 | 1,441 | 118,000 |
| 2025/10/23 | 1,463 | 1,463 | 1,414 | 1,418 | 112,900 |
| 2025/10/22 | 1,478 | 1,496 | 1,456 | 1,490 | 81,300 |
| 2025/10/21 | 1,523 | 1,523 | 1,444 | 1,463 | 198,600 |
| 2025/10/20 | 1,380 | 1,500 | 1,357 | 1,493 | 265,300 |
| 2025/10/17 | 1,377 | 1,384 | 1,333 | 1,345 | 99,300 |
| 2025/10/16 | 1,385 | 1,395 | 1,355 | 1,360 | 81,700 |
| 2025/10/15 | 1,338 | 1,378 | 1,337 | 1,360 | 71,100 |
| 2025/10/14 | 1,400 | 1,430 | 1,315 | 1,325 | 286,500 |
| 2025/10/10 | 1,460 | 1,476 | 1,430 | 1,447 | 63,600 |
| 2025/10/09 | 1,487 | 1,509 | 1,446 | 1,475 | 68,100 |
| 2025/10/08 | 1,455 | 1,515 | 1,440 | 1,478 | 53,200 |
| 2025/10/07 | 1,529 | 1,558 | 1,458 | 1,459 | 95,700 |
| 2025/10/06 | 1,440 | 1,550 | 1,400 | 1,519 | 213,300 |
| 2025/10/03 | 1,326 | 1,381 | 1,326 | 1,378 | 42,200 |
| 2025/10/02 | 1,338 | 1,348 | 1,312 | 1,326 | 60,600 |
| 2025/10/01 | 1,378 | 1,378 | 1,331 | 1,338 | 106,200 |
| 2025/09/30 | 1,456 | 1,456 | 1,386 | 1,391 | 126,000 |
| 2025/09/29 | 1,567 | 1,575 | 1,456 | 1,456 | 46,300 |
| 2025/09/29 | 1 -> 2.00 分割 | ||||
| 2025/09/26 | 3,090 | 3,140 | 3,020 | 3,055 | 27,000 |
| 2025/09/25 | 3,085 | 3,100 | 3,045 | 3,045 | 13,000 |
| 2025/09/24 | 3,085 | 3,105 | 3,040 | 3,060 | 19,600 |
| 2025/09/22 | 3,170 | 3,195 | 3,070 | 3,085 | 32,200 |
| 2025/09/19 | 3,010 | 3,045 | 2,945 | 3,035 | 32,700 |
| 2025/09/18 | 2,965 | 3,040 | 2,934 | 3,035 | 41,100 |
| 2025/09/17 | 2,976 | 2,991 | 2,905 | 2,955 | 36,200 |
| 2025/09/16 | 2,836 | 2,960 | 2,771 | 2,953 | 58,300 |
| 2025/09/12 | 2,800 | 2,826 | 2,760 | 2,786 | 12,800 |
| 2025/09/11 | 2,817 | 2,845 | 2,770 | 2,770 | 20,900 |
| 2025/09/10 | 2,800 | 2,816 | 2,755 | 2,782 | 13,700 |
| 2025/09/09 | 2,844 | 2,876 | 2,767 | 2,781 | 28,200 |
| 2025/09/08 | 2,770 | 2,824 | 2,762 | 2,806 | 31,600 |
| 2025/09/05 | 2,779 | 2,781 | 2,736 | 2,738 | 22,600 |
| 2025/09/04 | 2,738 | 2,766 | 2,715 | 2,757 | 23,200 |
| 2025/09/03 | 2,800 | 2,804 | 2,729 | 2,729 | 38,100 |
| 2025/09/02 | 2,854 | 2,864 | 2,755 | 2,771 | 35,800 |
| 2025/09/01 | 2,840 | 2,864 | 2,774 | 2,804 | 33,300 |
| 2025/08/29 | 2,882 | 2,903 | 2,826 | 2,840 | 32,600 |
| 2025/08/28 | 2,938 | 2,948 | 2,871 | 2,882 | 22,200 |
| 2025/08/27 | 2,877 | 2,969 | 2,857 | 2,935 | 48,100 |
| 2025/08/26 | 2,945 | 2,960 | 2,872 | 2,889 | 37,200 |
| 2025/08/25 | 2,880 | 2,934 | 2,854 | 2,933 | 55,900 |
| 2025/08/22 | 2,853 | 2,900 | 2,814 | 2,841 | 29,100 |
| 2025/08/21 | 2,810 | 2,859 | 2,810 | 2,844 | 23,900 |
| 2025/08/20 | 2,850 | 2,850 | 2,794 | 2,794 | 51,600 |
| 2025/08/19 | 2,890 | 2,890 | 2,817 | 2,873 | 69,900 |
| 2025/08/18 | 2,858 | 2,910 | 2,835 | 2,891 | 35,600 |
| 2025/08/15 | 2,885 | 2,889 | 2,828 | 2,832 | 52,900 |
| 2025/08/14 | 2,899 | 2,919 | 2,843 | 2,917 | 44,200 |
| 2025/08/13 | 2,885 | 2,885 | 2,806 | 2,866 | 63,200 |
| 2025/08/12 | 2,873 | 2,901 | 2,841 | 2,889 | 49,200 |
| 2025/08/08 | 2,961 | 2,961 | 2,867 | 2,887 | 71,800 |
| 2025/08/07 | 2,985 | 2,985 | 2,901 | 2,954 | 90,600 |
| 2025/08/06 | 2,946 | 3,040 | 2,931 | 2,992 | 134,800 |
| 2025/08/05 | 2,951 | 2,978 | 2,900 | 2,934 | 97,000 |
| 2025/08/04 | 3,030 | 3,070 | 2,935 | 2,970 | 101,600 |
| 2025/08/01 | 3,010 | 3,100 | 2,998 | 3,075 | 150,200 |
| 2025/07/31 | 2,892 | 3,040 | 2,892 | 2,968 | 184,600 |
| 2025/07/30 | 2,920 | 2,970 | 2,840 | 2,892 | 493,400 |
| 2025/07/29 | 2,633 | 2,633 | 2,535 | 2,583 | 84,100 |
| 2025/07/28 | 2,601 | 2,631 | 2,594 | 2,609 | 48,800 |
| 2025/07/25 | 2,545 | 2,592 | 2,528 | 2,566 | 29,500 |
| 2025/07/24 | 2,500 | 2,547 | 2,489 | 2,510 | 24,200 |
| 2025/07/23 | 2,475 | 2,491 | 2,432 | 2,489 | 15,200 |
| 2025/07/22 | 2,422 | 2,474 | 2,421 | 2,437 | 38,000 |
| 2025/07/18 | 2,475 | 2,475 | 2,412 | 2,421 | 18,400 |
| 2025/07/17 | 2,426 | 2,469 | 2,426 | 2,448 | 22,700 |
| 2025/07/16 | 2,464 | 2,484 | 2,426 | 2,426 | 23,700 |
| 2025/07/15 | 2,528 | 2,528 | 2,460 | 2,464 | 23,000 |
| 2025/07/14 | 2,495 | 2,534 | 2,485 | 2,509 | 11,400 |
| 2025/07/11 | 2,520 | 2,550 | 2,495 | 2,495 | 12,600 |
| 2025/07/10 | 2,556 | 2,556 | 2,510 | 2,520 | 8,100 |
| 2025/07/09 | 2,539 | 2,559 | 2,515 | 2,525 | 11,900 |
| 2025/07/08 | 2,556 | 2,563 | 2,532 | 2,536 | 19,100 |
| 2025/07/07 | 2,560 | 2,575 | 2,538 | 2,556 | 19,900 |
| 2025/07/04 | 2,531 | 2,556 | 2,520 | 2,520 | 9,800 |
| 2025/07/03 | 2,560 | 2,574 | 2,521 | 2,531 | 18,400 |
| 2025/07/02 | 2,650 | 2,665 | 2,556 | 2,556 | 17,500 |
| 2025/07/01 | 2,722 | 2,725 | 2,644 | 2,648 | 21,700 |
| 2025/06/30 | 2,652 | 2,721 | 2,650 | 2,720 | 25,500 |
| 2025/06/27 | 2,681 | 2,681 | 2,610 | 2,653 | 23,000 |
| 2025/06/26 | 2,722 | 2,722 | 2,663 | 2,665 | 26,600 |
| 2025/06/25 | 2,711 | 2,726 | 2,665 | 2,723 | 33,800 |
| 2025/06/24 | 2,619 | 2,714 | 2,611 | 2,710 | 83,000 |
| 2025/06/23 | 2,480 | 2,501 | 2,460 | 2,471 | 19,000 |
| 2025/06/20 | 2,577 | 2,577 | 2,499 | 2,499 | 15,900 |
| 2025/06/19 | 2,516 | 2,567 | 2,510 | 2,548 | 14,400 |
| 2025/06/18 | 2,589 | 2,589 | 2,506 | 2,516 | 17,000 |
| 2025/06/17 | 2,540 | 2,600 | 2,540 | 2,565 | 14,600 |
| 2025/06/16 | 2,563 | 2,575 | 2,523 | 2,542 | 18,600 |
| 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 |