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 |
|---|---|---|---|---|---|
| 2026/05/26 | 1,132 | 1,144 | 1,117 | 1,144 | 25,000 |
| 2026/05/25 | 1,174 | 1,174 | 1,113 | 1,132 | 63,300 |
| 2026/05/22 | 1,139 | 1,162 | 1,126 | 1,160 | 68,600 |
| 2026/05/21 | 1,120 | 1,125 | 1,112 | 1,124 | 17,900 |
| 2026/05/20 | 1,119 | 1,123 | 1,093 | 1,106 | 44,800 |
| 2026/05/19 | 1,090 | 1,119 | 1,090 | 1,112 | 42,000 |
| 2026/05/18 | 1,109 | 1,109 | 1,070 | 1,083 | 43,100 |
| 2026/05/15 | 1,097 | 1,111 | 1,092 | 1,102 | 40,800 |
| 2026/05/14 | 1,138 | 1,138 | 1,080 | 1,090 | 101,600 |
| 2026/05/13 | 1,140 | 1,148 | 1,122 | 1,131 | 65,600 |
| 2026/05/12 | 1,150 | 1,161 | 1,134 | 1,139 | 39,400 |
| 2026/05/11 | 1,160 | 1,160 | 1,140 | 1,150 | 38,400 |
| 2026/05/08 | 1,156 | 1,162 | 1,135 | 1,141 | 70,100 |
| 2026/05/07 | 1,186 | 1,186 | 1,154 | 1,156 | 60,300 |
| 2026/05/01 | 1,170 | 1,174 | 1,155 | 1,156 | 51,000 |
| 2026/04/30 | 1,210 | 1,210 | 1,168 | 1,173 | 74,300 |
| 2026/04/28 | 1,192 | 1,222 | 1,170 | 1,211 | 202,700 |
| 2026/04/27 | 1,236 | 1,250 | 1,215 | 1,248 | 184,200 |
| 2026/04/24 | 1,203 | 1,219 | 1,182 | 1,206 | 58,900 |
| 2026/04/23 | 1,242 | 1,250 | 1,190 | 1,208 | 54,900 |
| 2026/04/22 | 1,237 | 1,257 | 1,226 | 1,242 | 32,700 |
| 2026/04/21 | 1,217 | 1,246 | 1,214 | 1,237 | 38,200 |
| 2026/04/20 | 1,251 | 1,251 | 1,211 | 1,217 | 54,700 |
| 2026/04/17 | 1,218 | 1,250 | 1,218 | 1,250 | 44,200 |
| 2026/04/16 | 1,248 | 1,265 | 1,213 | 1,227 | 113,300 |
| 2026/04/15 | 1,195 | 1,202 | 1,165 | 1,199 | 71,100 |
| 2026/04/14 | 1,153 | 1,176 | 1,152 | 1,165 | 32,900 |
| 2026/04/13 | 1,168 | 1,168 | 1,143 | 1,152 | 35,000 |
| 2026/04/10 | 1,194 | 1,194 | 1,160 | 1,169 | 44,600 |
| 2026/04/09 | 1,236 | 1,236 | 1,187 | 1,194 | 44,400 |
| 2026/04/08 | 1,220 | 1,235 | 1,214 | 1,230 | 37,900 |
| 2026/04/07 | 1,202 | 1,230 | 1,193 | 1,202 | 34,100 |
| 2026/04/06 | 1,182 | 1,189 | 1,168 | 1,187 | 33,500 |
| 2026/04/03 | 1,170 | 1,186 | 1,169 | 1,181 | 18,200 |
| 2026/03/27 | 1,174 | 1,198 | 1,170 | 1,197 | 51,700 |
| 2026/03/26 | 1,206 | 1,209 | 1,158 | 1,171 | 39,300 |
| 2026/03/25 | 1,197 | 1,209 | 1,191 | 1,203 | 33,400 |
| 2026/03/24 | 1,187 | 1,190 | 1,163 | 1,182 | 31,500 |
| 2026/03/23 | 1,151 | 1,172 | 1,144 | 1,157 | 71,200 |
| 2026/03/19 | 1,222 | 1,230 | 1,193 | 1,198 | 39,600 |
| 2026/03/18 | 1,233 | 1,247 | 1,232 | 1,247 | 33,700 |
| 2026/03/17 | 1,233 | 1,255 | 1,224 | 1,234 | 42,300 |
| 2026/03/16 | 1,222 | 1,241 | 1,205 | 1,233 | 43,000 |
| 2026/03/13 | 1,221 | 1,251 | 1,217 | 1,235 | 41,900 |
| 2026/03/12 | 1,268 | 1,268 | 1,229 | 1,240 | 66,400 |
| 2026/03/11 | 1,280 | 1,284 | 1,250 | 1,280 | 62,000 |
| 2026/03/10 | 1,242 | 1,264 | 1,226 | 1,260 | 58,400 |
| 2026/03/09 | 1,200 | 1,225 | 1,175 | 1,221 | 90,800 |
| 2026/03/06 | 1,246 | 1,262 | 1,230 | 1,259 | 80,200 |
| 2026/03/05 | 1,210 | 1,247 | 1,205 | 1,237 | 97,600 |
| 2026/03/04 | 1,208 | 1,224 | 1,136 | 1,170 | 156,700 |
| 2026/03/03 | 1,237 | 1,242 | 1,213 | 1,228 | 94,400 |
| 2026/03/02 | 1,240 | 1,244 | 1,216 | 1,241 | 95,100 |
| 2026/02/27 | 1,226 | 1,266 | 1,214 | 1,266 | 100,600 |
| 2026/02/26 | 1,164 | 1,217 | 1,145 | 1,209 | 102,600 |
| 2026/02/25 | 1,135 | 1,164 | 1,134 | 1,135 | 76,200 |
| 2026/02/24 | 1,194 | 1,194 | 1,132 | 1,136 | 233,000 |
| 2026/02/20 | 1,230 | 1,251 | 1,230 | 1,240 | 73,000 |
| 2026/02/19 | 1,235 | 1,248 | 1,213 | 1,247 | 74,000 |
| 2026/02/18 | 1,225 | 1,252 | 1,203 | 1,233 | 122,200 |
| 2026/02/17 | 1,235 | 1,237 | 1,207 | 1,237 | 93,500 |
| 2026/02/16 | 1,220 | 1,245 | 1,219 | 1,230 | 60,200 |
| 2026/02/13 | 1,253 | 1,261 | 1,206 | 1,218 | 114,800 |
| 2026/02/12 | 1,264 | 1,283 | 1,252 | 1,262 | 98,200 |
| 2026/02/10 | 1,218 | 1,260 | 1,218 | 1,259 | 82,100 |
| 2026/02/09 | 1,223 | 1,227 | 1,188 | 1,205 | 78,800 |
| 2026/02/06 | 1,202 | 1,202 | 1,161 | 1,178 | 94,900 |
| 2026/02/05 | 1,207 | 1,221 | 1,198 | 1,214 | 108,500 |
| 2026/02/04 | 1,255 | 1,258 | 1,210 | 1,210 | 118,400 |
| 2026/02/03 | 1,260 | 1,275 | 1,254 | 1,263 | 70,600 |
| 2026/02/02 | 1,260 | 1,281 | 1,241 | 1,243 | 79,300 |
| 2026/01/30 | 1,274 | 1,283 | 1,246 | 1,260 | 85,200 |
| 2026/01/29 | 1,284 | 1,298 | 1,235 | 1,279 | 139,700 |
| 2026/01/28 | 1,275 | 1,347 | 1,270 | 1,281 | 416,100 |
| 2026/01/27 | 1,267 | 1,274 | 1,234 | 1,247 | 229,800 |
| 2026/01/26 | 1,260 | 1,260 | 1,241 | 1,255 | 69,800 |
| 2026/01/23 | 1,263 | 1,276 | 1,258 | 1,264 | 65,700 |
| 2026/01/22 | 1,303 | 1,303 | 1,266 | 1,267 | 97,200 |
| 2026/01/21 | 1,296 | 1,299 | 1,266 | 1,282 | 113,300 |
| 2026/01/20 | 1,368 | 1,368 | 1,334 | 1,336 | 61,300 |
| 2026/01/19 | 1,353 | 1,372 | 1,333 | 1,371 | 56,800 |
| 2026/01/16 | 1,345 | 1,357 | 1,323 | 1,340 | 43,200 |
| 2026/01/15 | 1,320 | 1,354 | 1,317 | 1,353 | 54,100 |
| 2026/01/14 | 1,340 | 1,352 | 1,326 | 1,331 | 53,200 |
| 2026/01/13 | 1,373 | 1,373 | 1,335 | 1,341 | 59,900 |
| 2026/01/09 | 1,366 | 1,376 | 1,343 | 1,351 | 49,100 |
| 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 |