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
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

このページの先頭へ