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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,809 | 1,831 | 1,778 | 1,825 | 14,600 |
| 2024/08/15 | 1,782 | 1,830 | 1,770 | 1,823 | 20,700 |
| 2024/08/14 | 1,835 | 1,835 | 1,739 | 1,799 | 34,700 |
| 2024/08/13 | 1,658 | 1,823 | 1,658 | 1,762 | 37,500 |
| 2024/08/09 | 1,696 | 1,696 | 1,639 | 1,663 | 16,000 |
| 2024/08/08 | 1,600 | 1,696 | 1,600 | 1,696 | 43,900 |
| 2024/08/07 | 1,552 | 1,663 | 1,551 | 1,601 | 28,300 |
| 2024/08/06 | 1,635 | 1,675 | 1,580 | 1,580 | 55,800 |
| 2024/08/05 | 1,673 | 1,710 | 1,510 | 1,595 | 62,500 |
| 2024/08/02 | 1,775 | 1,843 | 1,705 | 1,770 | 89,000 |
| 2024/08/01 | 1,938 | 1,964 | 1,853 | 1,895 | 25,300 |
| 2024/07/31 | 1,799 | 1,938 | 1,711 | 1,938 | 110,100 |
| 2024/07/30 | 1,901 | 1,940 | 1,882 | 1,933 | 26,500 |
| 2024/07/29 | 1,897 | 1,930 | 1,871 | 1,909 | 12,800 |
| 2024/07/26 | 1,862 | 1,906 | 1,862 | 1,862 | 17,300 |
| 2024/07/25 | 1,921 | 1,942 | 1,873 | 1,880 | 32,300 |
| 2024/07/24 | 2,000 | 2,043 | 1,959 | 1,959 | 21,900 |
| 2024/07/23 | 2,030 | 2,053 | 1,995 | 2,000 | 34,000 |
| 2024/07/22 | 2,098 | 2,120 | 2,026 | 2,039 | 94,400 |
| 2024/07/19 | 1,989 | 1,999 | 1,958 | 1,990 | 19,800 |
| 2024/07/18 | 1,985 | 2,031 | 1,985 | 1,989 | 27,400 |
| 2024/07/17 | 2,024 | 2,045 | 1,990 | 1,993 | 17,100 |
| 2024/07/16 | 2,030 | 2,035 | 2,002 | 2,006 | 10,400 |
| 2024/07/12 | 1,949 | 2,020 | 1,948 | 2,002 | 22,300 |
| 2024/07/11 | 1,935 | 1,967 | 1,925 | 1,950 | 24,600 |
| 2024/07/10 | 2,012 | 2,015 | 1,912 | 1,933 | 31,000 |
| 2024/07/09 | 1,995 | 2,031 | 1,982 | 1,996 | 27,200 |
| 2024/07/08 | 2,034 | 2,053 | 1,989 | 1,995 | 23,000 |
| 2024/07/05 | 2,049 | 2,084 | 2,035 | 2,043 | 39,400 |
| 2024/07/04 | 2,029 | 2,112 | 2,011 | 2,055 | 78,900 |
| 2024/07/03 | 2,038 | 2,038 | 1,982 | 1,992 | 33,700 |
| 2024/07/02 | 2,030 | 2,040 | 1,968 | 2,027 | 97,800 |
| 2024/07/01 | 1,916 | 2,022 | 1,874 | 1,990 | 138,800 |
| 2024/06/28 | 1,840 | 1,840 | 1,810 | 1,818 | 5,900 |
| 2024/06/27 | 1,862 | 1,866 | 1,825 | 1,828 | 13,500 |
| 2024/06/26 | 1,869 | 1,878 | 1,830 | 1,850 | 14,800 |
| 2024/06/25 | 1,831 | 1,895 | 1,822 | 1,869 | 18,400 |
| 2024/06/24 | 1,878 | 1,878 | 1,821 | 1,825 | 11,200 |
| 2024/06/21 | 1,849 | 1,908 | 1,820 | 1,878 | 34,800 |
| 2024/06/20 | 1,727 | 1,844 | 1,727 | 1,840 | 29,200 |
| 2024/06/19 | 1,723 | 1,755 | 1,723 | 1,726 | 10,900 |
| 2024/06/18 | 1,700 | 1,743 | 1,678 | 1,723 | 12,000 |
| 2024/06/17 | 1,690 | 1,697 | 1,666 | 1,672 | 22,400 |
| 2024/06/14 | 1,685 | 1,711 | 1,685 | 1,690 | 15,400 |
| 2024/06/13 | 1,723 | 1,726 | 1,691 | 1,695 | 18,200 |
| 2024/06/12 | 1,727 | 1,739 | 1,720 | 1,728 | 5,600 |
| 2024/06/11 | 1,718 | 1,750 | 1,718 | 1,728 | 13,600 |
| 2024/06/10 | 1,721 | 1,750 | 1,706 | 1,728 | 18,900 |
| 2024/06/07 | 1,720 | 1,725 | 1,688 | 1,721 | 17,200 |
| 2024/06/06 | 1,741 | 1,745 | 1,720 | 1,725 | 13,100 |
| 2024/06/05 | 1,732 | 1,758 | 1,732 | 1,741 | 4,700 |
| 2024/06/04 | 1,746 | 1,764 | 1,731 | 1,751 | 11,700 |
| 2024/06/03 | 1,754 | 1,763 | 1,730 | 1,749 | 9,400 |
| 2024/05/31 | 1,740 | 1,777 | 1,735 | 1,745 | 13,100 |
| 2024/05/30 | 1,706 | 1,757 | 1,706 | 1,740 | 14,900 |
| 2024/05/29 | 1,787 | 1,787 | 1,732 | 1,732 | 22,000 |
| 2024/05/28 | 1,752 | 1,795 | 1,752 | 1,779 | 15,200 |
| 2024/05/27 | 1,748 | 1,755 | 1,725 | 1,750 | 24,800 |
| 2024/05/24 | 1,745 | 1,768 | 1,723 | 1,750 | 20,400 |
| 2024/05/23 | 1,740 | 1,766 | 1,719 | 1,761 | 30,900 |
| 2024/05/22 | 1,780 | 1,787 | 1,733 | 1,745 | 22,100 |
| 2024/05/21 | 1,784 | 1,803 | 1,738 | 1,747 | 17,700 |
| 2024/05/20 | 1,804 | 1,821 | 1,771 | 1,790 | 16,400 |
| 2024/05/17 | 1,790 | 1,827 | 1,766 | 1,786 | 11,500 |
| 2024/05/16 | 1,799 | 1,801 | 1,770 | 1,793 | 9,300 |
| 2024/05/15 | 1,862 | 1,862 | 1,790 | 1,799 | 25,600 |
| 2024/05/14 | 1,910 | 1,910 | 1,855 | 1,884 | 14,900 |
| 2024/05/13 | 1,862 | 1,932 | 1,843 | 1,910 | 29,100 |
| 2024/05/10 | 1,884 | 1,884 | 1,848 | 1,880 | 20,300 |
| 2024/05/09 | 1,860 | 1,887 | 1,838 | 1,884 | 13,600 |
| 2024/05/08 | 1,869 | 1,893 | 1,853 | 1,855 | 11,200 |
| 2024/05/07 | 1,848 | 1,890 | 1,842 | 1,869 | 20,100 |
| 2024/05/02 | 1,841 | 1,890 | 1,818 | 1,826 | 26,800 |
| 2024/05/01 | 1,891 | 1,917 | 1,855 | 1,859 | 44,900 |
| 2024/04/30 | 1,790 | 1,935 | 1,786 | 1,921 | 90,700 |
| 2024/04/26 | 1,711 | 1,867 | 1,677 | 1,785 | 173,700 |
| 2024/04/25 | 1,725 | 1,725 | 1,620 | 1,631 | 103,500 |
| 2024/04/24 | 1,764 | 1,796 | 1,750 | 1,765 | 73,200 |
| 2024/04/23 | 1,683 | 1,739 | 1,659 | 1,739 | 44,700 |
| 2024/04/22 | 1,630 | 1,684 | 1,622 | 1,670 | 11,500 |
| 2024/04/19 | 1,643 | 1,664 | 1,587 | 1,612 | 26,000 |
| 2024/04/18 | 1,610 | 1,646 | 1,610 | 1,643 | 12,100 |
| 2024/04/17 | 1,662 | 1,662 | 1,600 | 1,606 | 34,400 |
| 2024/04/16 | 1,656 | 1,679 | 1,635 | 1,662 | 14,200 |
| 2024/04/15 | 1,668 | 1,693 | 1,634 | 1,677 | 18,700 |
| 2024/04/12 | 1,683 | 1,683 | 1,662 | 1,668 | 14,300 |
| 2024/04/11 | 1,686 | 1,686 | 1,663 | 1,683 | 7,800 |
| 2024/04/10 | 1,717 | 1,717 | 1,683 | 1,694 | 10,400 |
| 2024/04/09 | 1,716 | 1,731 | 1,690 | 1,718 | 6,100 |
| 2024/04/08 | 1,705 | 1,712 | 1,691 | 1,692 | 5,500 |
| 2024/04/05 | 1,677 | 1,714 | 1,677 | 1,710 | 6,300 |
| 2024/04/04 | 1,717 | 1,729 | 1,686 | 1,705 | 10,300 |
| 2024/04/03 | 1,705 | 1,714 | 1,674 | 1,684 | 20,900 |
| 2024/04/02 | 1,779 | 1,779 | 1,707 | 1,716 | 23,200 |
| 2024/04/01 | 1,830 | 1,830 | 1,760 | 1,779 | 16,800 |
| 2024/03/29 | 1,795 | 1,828 | 1,788 | 1,818 | 6,500 |
| 2024/03/28 | 1,803 | 1,842 | 1,780 | 1,802 | 13,700 |
| 2024/03/27 | 1,833 | 1,838 | 1,805 | 1,805 | 8,800 |
| 2024/03/26 | 1,794 | 1,843 | 1,789 | 1,813 | 13,500 |
| 2024/03/25 | 1,863 | 1,863 | 1,797 | 1,799 | 13,300 |
| 2024/03/22 | 1,850 | 1,858 | 1,812 | 1,837 | 9,800 |
| 2024/03/21 | 1,799 | 1,929 | 1,780 | 1,851 | 70,200 |
| 2024/03/19 | 1,818 | 1,818 | 1,780 | 1,780 | 7,900 |
| 2024/03/18 | 1,786 | 1,813 | 1,779 | 1,813 | 12,100 |
| 2024/03/15 | 1,785 | 1,808 | 1,780 | 1,785 | 17,000 |
| 2024/03/14 | 1,799 | 1,800 | 1,781 | 1,786 | 8,200 |
| 2024/03/13 | 1,843 | 1,843 | 1,795 | 1,796 | 7,900 |
| 2024/03/12 | 1,807 | 1,839 | 1,800 | 1,824 | 10,300 |
| 2024/03/11 | 1,793 | 1,850 | 1,781 | 1,809 | 18,300 |
| 2024/03/08 | 1,817 | 1,843 | 1,793 | 1,798 | 33,700 |
| 2024/03/07 | 1,865 | 1,913 | 1,841 | 1,850 | 20,900 |
| 2024/03/06 | 1,790 | 1,865 | 1,790 | 1,841 | 17,800 |
| 2024/03/05 | 1,838 | 1,838 | 1,782 | 1,820 | 12,900 |
| 2024/03/04 | 1,821 | 1,845 | 1,805 | 1,838 | 29,000 |
| 2024/03/01 | 1,791 | 1,817 | 1,785 | 1,795 | 15,400 |
| 2024/02/29 | 1,822 | 1,822 | 1,774 | 1,789 | 11,000 |
| 2024/02/28 | 1,802 | 1,829 | 1,790 | 1,829 | 10,700 |
| 2024/02/27 | 1,839 | 1,839 | 1,791 | 1,815 | 17,000 |
| 2024/02/26 | 1,787 | 1,830 | 1,783 | 1,825 | 16,200 |
| 2024/02/22 | 1,769 | 1,796 | 1,761 | 1,774 | 9,700 |
| 2024/02/21 | 1,828 | 1,828 | 1,740 | 1,766 | 45,200 |
| 2024/02/20 | 1,832 | 1,845 | 1,810 | 1,828 | 13,200 |
| 2024/02/19 | 1,767 | 1,830 | 1,757 | 1,823 | 35,700 |
| 2024/02/16 | 1,765 | 1,775 | 1,746 | 1,775 | 21,200 |
| 2024/02/15 | 1,810 | 1,810 | 1,744 | 1,745 | 31,800 |
| 2024/02/14 | 1,854 | 1,854 | 1,784 | 1,810 | 48,400 |
| 2024/02/13 | 1,847 | 1,860 | 1,825 | 1,855 | 18,200 |
| 2024/02/09 | 1,870 | 1,896 | 1,833 | 1,833 | 19,200 |
| 2024/02/08 | 1,872 | 1,872 | 1,823 | 1,830 | 33,500 |
| 2024/02/07 | 1,915 | 1,915 | 1,858 | 1,892 | 36,100 |
| 2024/02/06 | 1,918 | 1,923 | 1,854 | 1,915 | 37,100 |
| 2024/02/05 | 1,950 | 1,965 | 1,909 | 1,919 | 19,200 |
| 2024/02/02 | 1,887 | 1,963 | 1,887 | 1,914 | 33,100 |
| 2024/02/01 | 1,938 | 1,997 | 1,870 | 1,871 | 51,500 |
| 2024/01/31 | 1,875 | 1,983 | 1,857 | 1,945 | 252,100 |
| 2024/01/30 | 2,151 | 2,188 | 2,097 | 2,155 | 62,900 |
| 2024/01/29 | 2,208 | 2,210 | 2,147 | 2,148 | 13,300 |
| 2024/01/26 | 2,185 | 2,200 | 2,170 | 2,183 | 7,600 |
| 2024/01/25 | 2,208 | 2,217 | 2,161 | 2,209 | 13,400 |
| 2024/01/24 | 2,181 | 2,212 | 2,156 | 2,203 | 8,000 |
| 2024/01/23 | 2,224 | 2,233 | 2,177 | 2,181 | 15,600 |
| 2024/01/22 | 2,143 | 2,231 | 2,131 | 2,231 | 24,400 |
| 2024/01/19 | 2,160 | 2,167 | 2,123 | 2,135 | 34,700 |
| 2024/01/18 | 2,150 | 2,175 | 2,132 | 2,163 | 15,100 |
| 2024/01/17 | 2,186 | 2,192 | 2,130 | 2,151 | 22,600 |
| 2024/01/16 | 2,231 | 2,257 | 2,185 | 2,196 | 10,900 |
| 2024/01/15 | 2,200 | 2,249 | 2,180 | 2,231 | 13,600 |
| 2024/01/12 | 2,209 | 2,211 | 2,166 | 2,200 | 15,200 |
| 2024/01/11 | 2,290 | 2,290 | 2,213 | 2,224 | 22,800 |
| 2024/01/10 | 2,238 | 2,278 | 2,232 | 2,270 | 20,500 |
| 2024/01/09 | 2,173 | 2,245 | 2,173 | 2,238 | 21,700 |
| 2024/01/05 | 2,165 | 2,219 | 2,150 | 2,172 | 17,700 |
| 2024/01/04 | 2,154 | 2,161 | 2,111 | 2,147 | 11,200 |