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
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
2025/03/14 2,500 2,509 2,437 2,500 12,800
2025/03/13 2,480 2,498 2,460 2,460 5,100
2025/03/12 2,539 2,539 2,495 2,507 2,100
2025/03/11 2,440 2,536 2,402 2,521 13,800
2025/03/10 2,546 2,550 2,487 2,487 6,900
2025/03/07 2,633 2,633 2,516 2,521 17,200
2025/03/06 2,566 2,660 2,566 2,616 25,800
2025/03/05 2,486 2,567 2,486 2,566 7,800
2025/03/04 2,495 2,500 2,413 2,486 14,400
2025/03/03 2,501 2,507 2,451 2,495 9,100
2025/02/28 2,515 2,572 2,498 2,500 10,700
2025/02/27 2,534 2,576 2,512 2,548 4,900
2025/02/26 2,500 2,529 2,455 2,505 16,700
2025/02/25 2,518 2,601 2,501 2,511 8,500
2025/02/21 2,579 2,629 2,559 2,568 6,700
2025/02/20 2,650 2,670 2,575 2,575 16,800
2025/02/19 2,730 2,759 2,646 2,661 17,400
2025/02/18 2,700 2,745 2,699 2,722 8,000
2025/02/17 2,691 2,773 2,691 2,696 14,700
2025/02/14 2,732 2,782 2,674 2,706 25,500
2025/02/13 2,820 2,820 2,733 2,733 18,000
2025/02/12 2,828 2,848 2,752 2,795 28,000
2025/02/10 2,811 2,841 2,780 2,814 25,800
2025/02/07 2,713 2,798 2,684 2,797 32,800
2025/02/06 2,665 2,719 2,589 2,712 23,600
2025/02/05 2,605 2,650 2,585 2,640 15,800
2025/02/04 2,596 2,711 2,547 2,579 48,300
2025/02/03 2,561 2,600 2,509 2,546 27,900
2025/01/31 2,500 2,641 2,479 2,628 47,100
2025/01/30 2,490 2,611 2,455 2,477 113,200
2025/01/29 2,469 2,470 2,396 2,430 40,300
2025/01/28 2,430 2,477 2,400 2,432 13,900
2025/01/27 2,432 2,435 2,407 2,420 13,500
2025/01/24 2,360 2,390 2,347 2,390 14,900
2025/01/23 2,380 2,398 2,327 2,336 16,500
2025/01/22 2,360 2,379 2,350 2,357 8,500
2025/01/21 2,359 2,400 2,320 2,337 9,200
2025/01/20 2,302 2,399 2,300 2,342 20,000
2025/01/17 2,305 2,305 2,254 2,262 12,500
2025/01/16 2,295 2,338 2,295 2,301 6,600
2025/01/15 2,325 2,357 2,286 2,290 16,600
2025/01/14 2,360 2,375 2,301 2,332 33,200
2025/01/10 2,294 2,333 2,256 2,279 15,400
2025/01/09 2,199 2,287 2,180 2,247 17,200
2025/01/08 2,274 2,274 2,222 2,222 9,000
2025/01/07 2,279 2,299 2,207 2,274 34,100
2025/01/06 2,223 2,280 2,213 2,244 22,100

このページの先頭へ