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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,095 | 3,150 | 3,095 | 3,150 | 3,200 |
| 2022/12/29 | 3,020 | 3,130 | 2,991 | 3,095 | 5,800 |
| 2022/12/28 | 3,115 | 3,115 | 3,030 | 3,070 | 11,200 |
| 2022/12/27 | 3,265 | 3,290 | 3,135 | 3,160 | 15,500 |
| 2022/12/26 | 3,055 | 3,160 | 3,055 | 3,160 | 3,500 |
| 2022/12/23 | 3,100 | 3,150 | 3,020 | 3,055 | 15,000 |
| 2022/12/22 | 3,265 | 3,265 | 3,135 | 3,135 | 17,000 |
| 2022/12/21 | 3,215 | 3,325 | 3,155 | 3,275 | 5,200 |
| 2022/12/20 | 3,475 | 3,475 | 3,110 | 3,265 | 24,300 |
| 2022/12/19 | 3,480 | 3,480 | 3,430 | 3,465 | 6,700 |
| 2022/12/16 | 3,550 | 3,555 | 3,495 | 3,495 | 10,900 |
| 2022/12/15 | 3,555 | 3,640 | 3,555 | 3,620 | 2,300 |
| 2022/12/14 | 3,600 | 3,600 | 3,540 | 3,600 | 3,500 |
| 2022/12/13 | 3,585 | 3,650 | 3,535 | 3,600 | 3,300 |
| 2022/12/12 | 3,560 | 3,590 | 3,515 | 3,585 | 3,300 |
| 2022/12/09 | 3,575 | 3,640 | 3,555 | 3,560 | 7,300 |
| 2022/12/08 | 3,540 | 3,595 | 3,455 | 3,595 | 5,800 |
| 2022/12/07 | 3,530 | 3,615 | 3,530 | 3,550 | 2,200 |
| 2022/12/06 | 3,580 | 3,580 | 3,535 | 3,565 | 4,000 |
| 2022/12/05 | 3,730 | 3,730 | 3,530 | 3,590 | 8,200 |
| 2022/12/02 | 3,725 | 3,725 | 3,680 | 3,695 | 5,300 |
| 2022/12/01 | 3,820 | 3,820 | 3,740 | 3,765 | 3,200 |
| 2022/11/30 | 3,740 | 3,775 | 3,740 | 3,750 | 2,300 |
| 2022/11/29 | 3,800 | 3,800 | 3,725 | 3,765 | 2,300 |
| 2022/11/28 | 3,765 | 3,800 | 3,745 | 3,765 | 5,600 |
| 2022/11/25 | 3,835 | 3,845 | 3,780 | 3,785 | 9,300 |
| 2022/11/24 | 3,835 | 3,880 | 3,830 | 3,865 | 7,800 |
| 2022/11/22 | 3,855 | 3,855 | 3,820 | 3,840 | 4,600 |
| 2022/11/21 | 3,855 | 3,885 | 3,820 | 3,855 | 3,800 |
| 2022/11/18 | 3,805 | 3,845 | 3,740 | 3,845 | 8,300 |
| 2022/11/17 | 3,735 | 3,830 | 3,735 | 3,830 | 4,600 |
| 2022/11/16 | 3,780 | 3,835 | 3,745 | 3,805 | 7,300 |
| 2022/11/15 | 3,880 | 3,880 | 3,770 | 3,810 | 6,600 |
| 2022/11/14 | 3,690 | 3,880 | 3,685 | 3,880 | 13,000 |
| 2022/11/11 | 3,740 | 3,750 | 3,670 | 3,720 | 6,700 |
| 2022/11/10 | 3,650 | 3,700 | 3,575 | 3,670 | 7,600 |
| 2022/11/09 | 3,720 | 3,720 | 3,680 | 3,680 | 2,400 |
| 2022/11/08 | 3,680 | 3,730 | 3,680 | 3,705 | 2,900 |
| 2022/11/07 | 3,705 | 3,705 | 3,640 | 3,690 | 5,700 |
| 2022/11/04 | 3,720 | 3,755 | 3,670 | 3,675 | 7,600 |
| 2022/11/02 | 3,825 | 3,825 | 3,725 | 3,770 | 10,500 |
| 2022/11/01 | 3,885 | 3,910 | 3,830 | 3,875 | 6,300 |
| 2022/10/31 | 3,920 | 3,950 | 3,815 | 3,895 | 13,500 |
| 2022/10/28 | 3,710 | 3,850 | 3,710 | 3,850 | 13,000 |
| 2022/10/27 | 3,735 | 3,795 | 3,680 | 3,745 | 16,400 |
| 2022/10/26 | 3,755 | 3,820 | 3,625 | 3,675 | 55,200 |
| 2022/10/25 | 3,830 | 3,965 | 3,770 | 3,965 | 32,100 |
| 2022/10/24 | 3,790 | 3,825 | 3,680 | 3,780 | 19,300 |
| 2022/10/21 | 3,640 | 3,790 | 3,605 | 3,740 | 18,300 |
| 2022/10/20 | 3,605 | 3,665 | 3,600 | 3,625 | 4,500 |
| 2022/10/19 | 3,710 | 3,710 | 3,560 | 3,655 | 12,400 |
| 2022/10/18 | 3,695 | 3,740 | 3,640 | 3,640 | 11,500 |
| 2022/10/17 | 3,495 | 3,685 | 3,470 | 3,655 | 14,400 |
| 2022/10/14 | 3,400 | 3,475 | 3,385 | 3,470 | 8,700 |
| 2022/10/13 | 3,460 | 3,460 | 3,315 | 3,315 | 6,300 |
| 2022/10/12 | 3,400 | 3,445 | 3,385 | 3,390 | 4,100 |
| 2022/10/11 | 3,475 | 3,485 | 3,415 | 3,440 | 5,100 |
| 2022/10/07 | 3,330 | 3,515 | 3,330 | 3,500 | 9,200 |
| 2022/10/06 | 3,430 | 3,480 | 3,395 | 3,400 | 6,800 |
| 2022/10/05 | 3,390 | 3,485 | 3,390 | 3,430 | 8,300 |
| 2022/10/04 | 3,345 | 3,395 | 3,275 | 3,360 | 13,300 |
| 2022/10/03 | 3,210 | 3,285 | 3,200 | 3,285 | 2,600 |
| 2022/09/30 | 3,255 | 3,325 | 3,255 | 3,280 | 4,900 |
| 2022/09/29 | 3,335 | 3,390 | 3,290 | 3,315 | 6,200 |
| 2022/09/28 | 3,265 | 3,330 | 3,200 | 3,330 | 12,100 |
| 2022/09/27 | 3,360 | 3,390 | 3,310 | 3,330 | 5,400 |
| 2022/09/26 | 3,340 | 3,370 | 3,280 | 3,290 | 13,900 |
| 2022/09/22 | 3,200 | 3,480 | 3,165 | 3,480 | 20,800 |
| 2022/09/21 | 3,325 | 3,325 | 3,220 | 3,260 | 5,800 |
| 2022/09/20 | 3,395 | 3,395 | 3,110 | 3,320 | 29,700 |
| 2022/09/16 | 3,395 | 3,405 | 3,275 | 3,280 | 18,100 |
| 2022/09/15 | 3,420 | 3,470 | 3,400 | 3,425 | 6,500 |
| 2022/09/14 | 3,410 | 3,460 | 3,350 | 3,420 | 8,600 |
| 2022/09/13 | 3,520 | 3,605 | 3,500 | 3,550 | 13,600 |
| 2022/09/12 | 3,390 | 3,585 | 3,390 | 3,510 | 22,600 |
| 2022/09/09 | 3,490 | 3,520 | 3,460 | 3,460 | 9,500 |
| 2022/09/08 | 3,500 | 3,510 | 3,380 | 3,490 | 9,100 |
| 2022/09/07 | 3,625 | 3,625 | 3,490 | 3,500 | 12,600 |
| 2022/09/06 | 3,615 | 3,685 | 3,600 | 3,625 | 3,500 |
| 2022/09/05 | 3,635 | 3,675 | 3,520 | 3,630 | 17,600 |
| 2022/09/02 | 3,805 | 3,830 | 3,660 | 3,705 | 13,900 |
| 2022/09/01 | 3,785 | 3,900 | 3,750 | 3,825 | 18,900 |
| 2022/08/31 | 3,725 | 3,835 | 3,695 | 3,790 | 14,500 |
| 2022/08/30 | 3,730 | 3,735 | 3,670 | 3,735 | 8,400 |
| 2022/08/29 | 3,660 | 3,685 | 3,620 | 3,675 | 13,900 |
| 2022/08/26 | 3,750 | 3,785 | 3,725 | 3,745 | 6,700 |
| 2022/08/25 | 3,765 | 3,765 | 3,715 | 3,735 | 15,000 |
| 2022/08/24 | 3,825 | 3,830 | 3,755 | 3,755 | 5,400 |
| 2022/08/23 | 3,740 | 3,795 | 3,705 | 3,795 | 7,500 |
| 2022/08/22 | 3,800 | 3,800 | 3,660 | 3,750 | 14,900 |
| 2022/08/19 | 3,865 | 3,865 | 3,805 | 3,830 | 22,700 |
| 2022/08/18 | 3,940 | 3,940 | 3,830 | 3,875 | 22,200 |
| 2022/08/17 | 3,855 | 4,035 | 3,855 | 4,000 | 20,100 |
| 2022/08/16 | 3,885 | 3,885 | 3,815 | 3,860 | 8,600 |
| 2022/08/15 | 3,840 | 3,915 | 3,800 | 3,815 | 21,600 |
| 2022/08/12 | 3,860 | 3,895 | 3,810 | 3,850 | 23,300 |
| 2022/08/10 | 3,985 | 4,005 | 3,875 | 3,880 | 21,400 |
| 2022/08/09 | 4,010 | 4,125 | 3,960 | 4,125 | 8,900 |
| 2022/08/08 | 3,880 | 4,165 | 3,855 | 3,970 | 29,800 |
| 2022/08/05 | 3,970 | 3,970 | 3,865 | 3,865 | 6,500 |
| 2022/08/04 | 3,870 | 3,900 | 3,795 | 3,900 | 15,900 |
| 2022/08/03 | 4,000 | 4,000 | 3,870 | 3,885 | 7,300 |
| 2022/08/02 | 4,065 | 4,065 | 3,915 | 3,950 | 9,900 |
| 2022/08/01 | 4,095 | 4,095 | 4,000 | 4,065 | 7,400 |
| 2022/07/29 | 4,025 | 4,150 | 4,010 | 4,035 | 10,900 |
| 2022/07/28 | 4,380 | 4,380 | 4,030 | 4,030 | 49,700 |
| 2022/07/27 | 4,445 | 4,580 | 4,280 | 4,400 | 36,500 |
| 2022/07/26 | 4,215 | 4,395 | 4,215 | 4,395 | 9,800 |
| 2022/07/25 | 4,275 | 4,305 | 4,210 | 4,230 | 11,700 |
| 2022/07/22 | 4,310 | 4,350 | 4,240 | 4,345 | 6,300 |
| 2022/07/21 | 4,350 | 4,390 | 4,190 | 4,240 | 11,200 |
| 2022/07/20 | 4,250 | 4,390 | 4,205 | 4,370 | 20,700 |
| 2022/07/19 | 3,995 | 4,195 | 3,990 | 4,125 | 16,300 |
| 2022/07/15 | 3,870 | 3,935 | 3,855 | 3,855 | 6,300 |
| 2022/07/14 | 3,835 | 3,955 | 3,835 | 3,870 | 3,700 |
| 2022/07/13 | 3,805 | 3,935 | 3,805 | 3,890 | 2,700 |
| 2022/07/12 | 3,865 | 3,940 | 3,800 | 3,820 | 3,800 |
| 2022/07/11 | 3,930 | 3,935 | 3,845 | 3,865 | 4,500 |
| 2022/07/08 | 3,915 | 4,030 | 3,770 | 3,900 | 12,400 |
| 2022/07/07 | 3,935 | 3,935 | 3,780 | 3,780 | 8,000 |
| 2022/07/06 | 3,860 | 3,980 | 3,790 | 3,935 | 10,900 |
| 2022/07/05 | 3,725 | 3,850 | 3,725 | 3,790 | 4,600 |
| 2022/07/04 | 3,735 | 3,785 | 3,665 | 3,735 | 5,700 |
| 2022/07/01 | 3,765 | 3,765 | 3,600 | 3,600 | 10,200 |
| 2022/06/30 | 3,990 | 4,005 | 3,765 | 3,765 | 8,700 |
| 2022/06/29 | 3,815 | 3,950 | 3,810 | 3,920 | 10,700 |
| 2022/06/28 | 4,030 | 4,040 | 3,845 | 3,905 | 9,700 |
| 2022/06/27 | 3,905 | 3,990 | 3,815 | 3,890 | 14,000 |
| 2022/06/24 | 3,770 | 3,945 | 3,760 | 3,880 | 15,300 |
| 2022/06/23 | 3,710 | 3,825 | 3,665 | 3,700 | 12,400 |
| 2022/06/22 | 3,860 | 3,990 | 3,760 | 3,780 | 18,200 |
| 2022/06/21 | 3,850 | 4,005 | 3,850 | 3,930 | 9,300 |
| 2022/06/20 | 3,970 | 3,970 | 3,750 | 3,840 | 8,200 |
| 2022/06/17 | 3,770 | 3,965 | 3,755 | 3,785 | 45,000 |
| 2022/06/16 | 4,125 | 4,145 | 3,910 | 3,910 | 15,300 |
| 2022/06/15 | 4,180 | 4,235 | 3,985 | 3,985 | 31,100 |
| 2022/06/14 | 3,945 | 4,155 | 3,900 | 4,150 | 28,400 |
| 2022/06/13 | 4,090 | 4,100 | 4,010 | 4,015 | 19,100 |
| 2022/06/10 | 4,260 | 4,310 | 4,165 | 4,180 | 15,200 |
| 2022/06/09 | 4,325 | 4,405 | 4,260 | 4,375 | 21,200 |
| 2022/06/08 | 4,340 | 4,410 | 4,325 | 4,325 | 13,300 |
| 2022/06/07 | 4,540 | 4,540 | 4,325 | 4,330 | 18,400 |
| 2022/06/06 | 4,560 | 4,610 | 4,480 | 4,540 | 14,500 |
| 2022/06/03 | 4,505 | 4,605 | 4,480 | 4,570 | 16,800 |
| 2022/06/02 | 4,535 | 4,535 | 4,400 | 4,480 | 21,100 |
| 2022/06/01 | 4,630 | 4,650 | 4,520 | 4,565 | 19,800 |
| 2022/05/31 | 4,590 | 4,720 | 4,560 | 4,655 | 24,000 |
| 2022/05/30 | 4,430 | 4,660 | 4,415 | 4,650 | 32,600 |
| 2022/05/27 | 4,630 | 4,630 | 4,365 | 4,375 | 32,600 |
| 2022/05/26 | 4,475 | 4,625 | 4,470 | 4,520 | 27,700 |
| 2022/05/25 | 4,730 | 4,755 | 4,485 | 4,530 | 39,600 |
| 2022/05/24 | 4,830 | 4,870 | 4,625 | 4,775 | 53,200 |
| 2022/05/23 | 4,990 | 5,120 | 4,830 | 4,900 | 74,700 |
| 2022/05/20 | 4,865 | 4,960 | 4,735 | 4,815 | 24,400 |
| 2022/05/19 | 4,720 | 4,980 | 4,720 | 4,795 | 37,700 |
| 2022/05/18 | 4,750 | 5,040 | 4,700 | 4,930 | 65,300 |
| 2022/05/17 | 4,510 | 4,675 | 4,385 | 4,620 | 31,800 |
| 2022/05/16 | 4,655 | 4,680 | 4,500 | 4,580 | 21,100 |
| 2022/05/13 | 4,410 | 4,585 | 4,410 | 4,515 | 38,400 |
| 2022/05/12 | 4,570 | 4,570 | 4,220 | 4,280 | 42,000 |
| 2022/05/11 | 4,330 | 4,745 | 4,330 | 4,620 | 65,000 |
| 2022/05/10 | 4,235 | 4,350 | 4,090 | 4,350 | 36,700 |
| 2022/05/09 | 4,430 | 4,520 | 4,240 | 4,350 | 56,000 |
| 2022/05/06 | 4,605 | 4,830 | 4,415 | 4,570 | 81,600 |
| 2022/05/02 | 4,100 | 4,895 | 4,020 | 4,745 | 271,000 |
| 2022/04/28 | 4,200 | 4,240 | 4,150 | 4,240 | 75,500 |
| 2022/04/27 | 3,435 | 3,625 | 3,385 | 3,540 | 34,800 |
| 2022/04/26 | 3,560 | 3,565 | 3,385 | 3,550 | 17,600 |
| 2022/04/25 | 3,250 | 3,490 | 3,245 | 3,420 | 17,900 |
| 2022/04/22 | 3,320 | 3,375 | 3,255 | 3,370 | 16,800 |
| 2022/04/21 | 3,500 | 3,530 | 3,365 | 3,410 | 32,300 |
| 2022/04/20 | 3,800 | 3,840 | 3,570 | 3,580 | 23,500 |
| 2022/04/19 | 3,765 | 3,805 | 3,640 | 3,730 | 22,800 |
| 2022/04/18 | 3,900 | 3,900 | 3,765 | 3,835 | 17,500 |
| 2022/04/15 | 3,860 | 4,035 | 3,805 | 3,925 | 28,900 |
| 2022/04/14 | 4,100 | 4,170 | 3,880 | 3,980 | 38,100 |
| 2022/04/13 | 3,775 | 4,125 | 3,725 | 4,065 | 74,900 |
| 2022/04/12 | 3,740 | 3,910 | 3,660 | 3,660 | 35,800 |
| 2022/04/11 | 3,885 | 3,970 | 3,780 | 3,780 | 34,600 |
| 2022/04/08 | 3,820 | 3,885 | 3,675 | 3,790 | 30,000 |
| 2022/04/07 | 3,820 | 3,990 | 3,670 | 3,750 | 47,800 |
| 2022/04/06 | 3,905 | 4,020 | 3,810 | 3,930 | 45,800 |
| 2022/04/05 | 3,930 | 4,110 | 3,855 | 3,965 | 87,200 |
| 2022/04/04 | 3,700 | 3,805 | 3,690 | 3,795 | 27,600 |
| 2022/04/01 | 3,695 | 3,695 | 3,595 | 3,670 | 33,100 |
| 2022/03/31 | 3,875 | 3,900 | 3,610 | 3,765 | 76,700 |
| 2022/03/30 | 3,395 | 3,960 | 3,395 | 3,865 | 152,900 |
| 2022/03/29 | 3,310 | 3,380 | 3,260 | 3,270 | 16,900 |
| 2022/03/28 | 3,415 | 3,445 | 3,200 | 3,240 | 42,000 |
| 2022/03/25 | 3,580 | 3,625 | 3,380 | 3,450 | 50,300 |
| 2022/03/24 | 3,400 | 3,600 | 3,335 | 3,550 | 34,500 |
| 2022/03/23 | 3,200 | 3,475 | 3,200 | 3,430 | 51,700 |
| 2022/03/22 | 3,200 | 3,235 | 3,090 | 3,170 | 21,200 |
| 2022/03/18 | 3,060 | 3,150 | 3,060 | 3,115 | 20,100 |
| 2022/03/17 | 2,988 | 3,060 | 2,921 | 3,060 | 19,800 |
| 2022/03/16 | 3,075 | 3,170 | 2,906 | 2,987 | 35,100 |
| 2022/03/15 | 2,954 | 3,080 | 2,915 | 3,070 | 33,400 |
| 2022/03/14 | 3,215 | 3,380 | 3,055 | 3,055 | 89,700 |
| 2022/03/11 | 3,140 | 3,245 | 2,960 | 3,075 | 154,800 |
| 2022/03/10 | 2,770 | 3,075 | 2,741 | 3,075 | 72,200 |
| 2022/03/09 | 2,701 | 2,724 | 2,575 | 2,575 | 32,900 |
| 2022/03/08 | 2,856 | 2,899 | 2,663 | 2,737 | 39,400 |
| 2022/03/07 | 2,656 | 2,976 | 2,628 | 2,852 | 60,900 |
| 2022/03/04 | 2,767 | 2,775 | 2,655 | 2,706 | 22,300 |
| 2022/03/03 | 3,000 | 3,000 | 2,761 | 2,817 | 40,200 |
| 2022/03/02 | 2,911 | 2,990 | 2,818 | 2,896 | 51,100 |
| 2022/03/01 | 2,814 | 2,994 | 2,801 | 2,942 | 45,600 |
| 2022/02/28 | 2,620 | 2,690 | 2,606 | 2,685 | 18,600 |
| 2022/02/25 | 2,399 | 2,590 | 2,393 | 2,570 | 50,100 |
| 2022/02/24 | 2,378 | 2,378 | 2,235 | 2,299 | 20,500 |
| 2022/02/22 | 2,425 | 2,479 | 2,324 | 2,328 | 24,900 |
| 2022/02/21 | 2,500 | 2,539 | 2,425 | 2,536 | 12,700 |
| 2022/02/18 | 2,515 | 2,557 | 2,485 | 2,556 | 9,300 |
| 2022/02/17 | 2,498 | 2,594 | 2,465 | 2,583 | 28,100 |
| 2022/02/16 | 2,474 | 2,474 | 2,362 | 2,418 | 13,100 |
| 2022/02/15 | 2,420 | 2,458 | 2,301 | 2,344 | 14,400 |
| 2022/02/14 | 2,484 | 2,493 | 2,383 | 2,415 | 22,000 |
| 2022/02/10 | 2,660 | 2,714 | 2,628 | 2,634 | 11,100 |
| 2022/02/09 | 2,547 | 2,688 | 2,507 | 2,655 | 18,500 |
| 2022/02/08 | 2,504 | 2,560 | 2,450 | 2,502 | 11,300 |
| 2022/02/07 | 2,710 | 2,710 | 2,494 | 2,523 | 14,600 |
| 2022/02/04 | 2,552 | 2,670 | 2,505 | 2,670 | 16,600 |
| 2022/02/03 | 2,620 | 2,660 | 2,567 | 2,602 | 15,800 |
| 2022/02/02 | 2,580 | 2,724 | 2,560 | 2,670 | 35,500 |
| 2022/02/01 | 2,469 | 2,577 | 2,429 | 2,509 | 28,100 |
| 2022/01/31 | 2,281 | 2,407 | 2,251 | 2,399 | 16,300 |
| 2022/01/28 | 2,282 | 2,320 | 2,156 | 2,269 | 18,600 |
| 2022/01/27 | 2,490 | 2,490 | 2,222 | 2,245 | 36,100 |
| 2022/01/26 | 2,408 | 2,549 | 2,352 | 2,494 | 49,600 |
| 2022/01/25 | 2,578 | 2,592 | 2,413 | 2,482 | 52,700 |
| 2022/01/24 | 2,410 | 2,611 | 2,370 | 2,610 | 52,200 |
| 2022/01/21 | 2,372 | 2,460 | 2,319 | 2,460 | 40,400 |
| 2022/01/20 | 2,372 | 2,443 | 2,285 | 2,400 | 92,100 |
| 2022/01/19 | 2,721 | 2,778 | 2,520 | 2,522 | 68,900 |
| 2022/01/18 | 2,769 | 2,878 | 2,769 | 2,821 | 22,600 |
| 2022/01/17 | 2,901 | 2,926 | 2,778 | 2,778 | 15,600 |
| 2022/01/14 | 2,879 | 2,898 | 2,805 | 2,892 | 11,700 |
| 2022/01/13 | 2,953 | 3,005 | 2,911 | 2,912 | 10,100 |
| 2022/01/12 | 2,910 | 3,140 | 2,910 | 2,992 | 20,400 |
| 2022/01/11 | 2,953 | 2,953 | 2,860 | 2,881 | 5,800 |
| 2022/01/07 | 2,921 | 2,955 | 2,790 | 2,903 | 16,600 |
| 2022/01/06 | 2,952 | 2,971 | 2,835 | 2,902 | 36,700 |
| 2022/01/05 | 3,145 | 3,170 | 2,950 | 2,967 | 25,500 |
| 2022/01/04 | 3,165 | 3,200 | 3,100 | 3,130 | 16,800 |