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
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
2023/07/07 2,680 2,780 2,666 2,731 69,500
2023/07/06 2,727 2,750 2,688 2,721 88,400
2023/07/05 2,814 2,818 2,701 2,755 83,900
2023/07/04 2,835 2,877 2,792 2,814 47,100
2023/07/03 2,891 2,921 2,790 2,851 99,700
2023/06/30 2,912 2,938 2,836 2,902 57,200
2023/06/29 2,915 2,948 2,869 2,918 66,600
2023/06/28 3,015 3,035 2,825 2,897 82,800
2023/06/27 2,985 3,005 2,898 2,912 114,400
2023/06/26 3,215 3,215 2,871 2,888 367,700
2023/06/23 3,335 3,465 3,220 3,285 147,100
2023/06/22 3,430 3,520 3,395 3,405 74,300
2023/06/21 3,555 3,595 3,445 3,455 111,700
2023/06/20 3,640 3,705 3,580 3,625 61,100
2023/06/19 3,650 3,710 3,555 3,620 95,500
2023/06/16 3,295 3,610 3,265 3,570 139,800
2023/06/15 3,280 3,390 3,200 3,345 141,200
2023/06/14 3,520 3,575 3,340 3,340 112,300
2023/06/13 3,575 3,585 3,360 3,560 175,300
2023/06/12 3,505 3,560 3,450 3,505 52,900
2023/06/09 3,600 3,620 3,475 3,550 50,100
2023/06/08 3,680 3,710 3,470 3,530 88,800
2023/06/07 3,680 3,745 3,615 3,645 74,100
2023/06/06 3,505 3,770 3,420 3,690 179,400
2023/06/05 3,315 3,530 3,300 3,530 120,200
2023/06/02 3,325 3,430 3,220 3,310 67,000
2023/06/01 3,380 3,380 3,225 3,285 112,800
2023/05/31 3,355 3,600 3,310 3,430 172,800
2023/05/30 3,370 3,540 3,275 3,365 198,300
2023/05/29 3,225 3,375 3,130 3,370 193,600
2023/05/26 3,130 3,290 3,110 3,155 111,900
2023/05/25 3,075 3,215 3,035 3,100 140,200
2023/05/24 2,991 3,055 2,961 3,005 81,100
2023/05/23 2,957 3,185 2,867 3,020 245,200
2023/05/22 2,781 2,954 2,765 2,907 115,700
2023/05/19 2,771 2,850 2,641 2,781 122,800
2023/05/18 2,891 2,899 2,751 2,796 111,100
2023/05/17 2,939 3,050 2,841 2,874 93,700
2023/05/16 2,930 2,965 2,831 2,906 60,600
2023/05/15 2,948 2,997 2,755 2,956 164,400
2023/05/12 2,937 3,020 2,921 2,998 86,500
2023/05/11 2,982 3,040 2,849 2,937 202,600
2023/05/10 2,900 3,050 2,720 2,932 378,500
2023/05/09 2,768 2,905 2,702 2,901 183,000
2023/05/08 2,580 2,797 2,555 2,730 212,200
2023/05/02 2,550 2,619 2,510 2,595 223,000
2023/05/01 2,364 2,631 2,335 2,558 580,600
2023/04/28 2,304 2,473 2,282 2,407 1,659,600
2023/04/27 2,158 2,158 2,158 2,158 34,400
2023/04/26 1,665 1,819 1,630 1,758 458,400
2023/04/25 1,649 1,692 1,638 1,680 52,800
2023/04/24 1,645 1,645 1,612 1,641 40,200
2023/04/21 1,648 1,676 1,620 1,643 51,000
2023/04/20 1,608 1,642 1,600 1,640 25,400
2023/04/19 1,605 1,630 1,587 1,623 22,600
2023/04/18 1,593 1,617 1,577 1,610 25,400
2023/04/17 1,609 1,616 1,583 1,583 16,700
2023/04/14 1,546 1,621 1,546 1,615 44,600
2023/04/13 1,555 1,564 1,536 1,552 14,900
2023/04/12 1,541 1,560 1,530 1,556 22,300
2023/04/11 1,512 1,550 1,512 1,539 17,800
2023/04/10 1,535 1,540 1,509 1,514 25,800
2023/04/07 1,558 1,558 1,527 1,530 10,200
2023/04/06 1,536 1,540 1,527 1,536 15,000
2023/04/05 1,578 1,582 1,545 1,548 20,200
2023/04/04 1,600 1,620 1,576 1,587 23,000
2023/04/03 1,580 1,630 1,580 1,613 19,400
2023/03/31 1,576 1,593 1,565 1,573 15,400
2023/03/30 1,583 1,610 1,568 1,576 11,600
2023/03/30 1 -> 2.00 分割
2023/03/29 3,155 3,190 3,145 3,190 14,600
2023/03/28 3,275 3,275 3,180 3,230 9,000
2023/03/27 3,260 3,300 3,215 3,235 8,400
2023/03/24 3,285 3,305 3,235 3,260 12,400
2023/03/23 3,250 3,295 3,200 3,275 15,500
2023/03/22 3,300 3,340 3,255 3,255 10,600
2023/03/20 3,450 3,500 3,225 3,300 22,700
2023/03/17 3,295 3,465 3,295 3,465 32,800
2023/03/16 3,190 3,190 3,000 3,155 12,900
2023/03/15 3,255 3,325 3,200 3,200 4,900
2023/03/14 3,320 3,350 3,155 3,210 10,800
2023/03/13 3,335 3,390 3,310 3,360 10,300
2023/03/10 3,420 3,455 3,360 3,405 6,300
2023/03/09 3,395 3,430 3,335 3,420 13,500
2023/03/08 3,420 3,450 3,390 3,420 4,400
2023/03/07 3,425 3,445 3,410 3,420 6,400
2023/03/06 3,460 3,460 3,420 3,420 3,300
2023/03/03 3,475 3,500 3,415 3,415 7,400
2023/03/02 3,560 3,560 3,485 3,485 3,000
2023/03/01 3,425 3,555 3,420 3,490 6,700
2023/02/28 3,360 3,475 3,340 3,420 13,600
2023/02/27 3,310 3,365 3,305 3,325 5,700
2023/02/24 3,305 3,365 3,305 3,345 7,500
2023/02/22 3,290 3,340 3,290 3,300 5,400
2023/02/21 3,300 3,350 3,290 3,345 10,600
2023/02/20 3,310 3,325 3,290 3,290 7,800
2023/02/17 3,330 3,330 3,295 3,330 6,400
2023/02/16 3,290 3,335 3,275 3,315 12,000
2023/02/15 3,375 3,375 3,275 3,290 10,400
2023/02/14 3,325 3,350 3,285 3,340 10,800
2023/02/13 3,410 3,410 3,320 3,325 18,400
2023/02/10 3,370 3,455 3,320 3,415 59,500
2023/02/09 3,185 3,220 3,180 3,205 6,100
2023/02/08 3,215 3,225 3,185 3,185 12,500
2023/02/07 3,255 3,290 3,225 3,250 9,000
2023/02/06 3,260 3,275 3,215 3,250 7,700
2023/02/03 3,315 3,320 3,255 3,260 11,400
2023/02/02 3,230 3,375 3,215 3,355 23,500
2023/02/01 3,240 3,265 3,190 3,205 15,800
2023/01/31 3,265 3,275 3,230 3,230 12,100
2023/01/30 3,280 3,315 3,245 3,280 16,600
2023/01/27 3,410 3,410 3,260 3,280 36,300
2023/01/26 3,330 3,430 3,310 3,345 69,000
2023/01/25 3,575 3,660 3,530 3,655 23,800
2023/01/24 3,550 3,580 3,530 3,555 7,500
2023/01/23 3,565 3,585 3,515 3,530 8,200
2023/01/20 3,470 3,520 3,435 3,520 3,500
2023/01/19 3,465 3,555 3,425 3,470 10,300
2023/01/18 3,325 3,460 3,325 3,395 3,800
2023/01/17 3,270 3,430 3,270 3,395 4,100
2023/01/16 3,375 3,375 3,265 3,265 3,500
2023/01/13 3,310 3,375 3,300 3,375 1,900
2023/01/12 3,480 3,480 3,310 3,310 7,000
2023/01/11 3,345 3,450 3,345 3,450 5,200
2023/01/10 3,370 3,370 3,310 3,350 2,500
2023/01/06 3,245 3,310 3,225 3,310 3,400
2023/01/05 3,305 3,335 3,235 3,285 6,900
2023/01/04 3,140 3,235 3,100 3,235 8,000

このページの先頭へ