サイバー・バズ(7069)の株価時系列情報
サイバー・バズ(7069)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 | 738 | 741 | 728 | 732 | 3,600 |
| 2025/06/12 | 730 | 738 | 725 | 737 | 4,600 |
| 2025/06/11 | 746 | 746 | 725 | 743 | 4,100 |
| 2025/06/10 | 732 | 745 | 732 | 745 | 2,400 |
| 2025/06/09 | 725 | 731 | 724 | 731 | 4,600 |
| 2025/06/06 | 725 | 726 | 720 | 726 | 1,300 |
| 2025/06/05 | 731 | 731 | 728 | 728 | 300 |
| 2025/06/04 | 736 | 746 | 730 | 739 | 6,200 |
| 2025/06/03 | 723 | 749 | 721 | 739 | 4,500 |
| 2025/06/02 | 728 | 730 | 718 | 726 | 3,300 |
| 2025/05/30 | 725 | 740 | 714 | 728 | 12,600 |
| 2025/05/29 | 731 | 734 | 717 | 717 | 3,800 |
| 2025/05/28 | 703 | 720 | 703 | 716 | 1,100 |
| 2025/05/27 | 694 | 730 | 694 | 701 | 4,200 |
| 2025/05/26 | 711 | 711 | 703 | 708 | 2,300 |
| 2025/05/23 | 695 | 706 | 695 | 706 | 1,300 |
| 2025/05/22 | 698 | 700 | 690 | 700 | 5,400 |
| 2025/05/21 | 705 | 710 | 701 | 702 | 3,400 |
| 2025/05/20 | 690 | 710 | 690 | 710 | 1,800 |
| 2025/05/19 | 702 | 710 | 685 | 690 | 11,000 |
| 2025/05/16 | 713 | 742 | 713 | 713 | 900 |
| 2025/05/15 | 755 | 756 | 705 | 713 | 16,900 |
| 2025/05/14 | 760 | 773 | 747 | 770 | 10,500 |
| 2025/05/13 | 746 | 784 | 745 | 768 | 9,400 |
| 2025/05/12 | 714 | 741 | 714 | 736 | 7,500 |
| 2025/05/09 | 705 | 720 | 705 | 714 | 1,500 |
| 2025/05/08 | 692 | 695 | 691 | 695 | 1,400 |
| 2025/05/07 | 700 | 700 | 689 | 690 | 600 |
| 2025/05/02 | 692 | 696 | 680 | 688 | 3,900 |
| 2025/05/01 | 676 | 691 | 676 | 682 | 5,300 |
| 2025/04/30 | 675 | 688 | 675 | 677 | 3,700 |
| 2025/04/28 | 681 | 683 | 680 | 682 | 3,000 |
| 2025/04/25 | 706 | 706 | 673 | 682 | 4,400 |
| 2025/04/24 | 700 | 700 | 673 | 686 | 2,000 |
| 2025/04/23 | 674 | 685 | 665 | 675 | 6,900 |
| 2025/04/22 | 697 | 697 | 666 | 684 | 1,600 |
| 2025/04/21 | 695 | 695 | 694 | 694 | 200 |
| 2025/04/18 | 690 | 705 | 681 | 695 | 3,500 |
| 2025/04/17 | 706 | 706 | 685 | 690 | 1,800 |
| 2025/04/16 | 691 | 691 | 686 | 686 | 1,400 |
| 2025/04/15 | 669 | 686 | 667 | 686 | 400 |
| 2025/04/14 | 655 | 668 | 655 | 667 | 1,200 |
| 2025/04/11 | 658 | 668 | 641 | 645 | 5,800 |
| 2025/04/10 | 671 | 671 | 640 | 648 | 8,800 |
| 2025/04/09 | 629 | 630 | 612 | 621 | 5,800 |
| 2025/04/08 | 622 | 662 | 622 | 649 | 8,900 |
| 2025/04/07 | 651 | 652 | 576 | 609 | 26,100 |
| 2025/04/04 | 727 | 727 | 671 | 714 | 11,400 |
| 2025/04/03 | 744 | 744 | 729 | 744 | 1,300 |
| 2025/04/02 | 750 | 750 | 750 | 750 | 1,100 |
| 2025/04/01 | 749 | 749 | 735 | 749 | 300 |
| 2025/03/31 | 745 | 759 | 731 | 749 | 6,600 |
| 2025/03/28 | 800 | 800 | 737 | 745 | 4,200 |
| 2025/03/27 | 744 | 755 | 744 | 755 | 1,000 |
| 2025/03/26 | 755 | 755 | 743 | 752 | 1,500 |
| 2025/03/25 | 750 | 751 | 740 | 750 | 2,000 |
| 2025/03/24 | 758 | 760 | 746 | 760 | 6,800 |
| 2025/03/21 | 761 | 761 | 749 | 755 | 5,300 |
| 2025/03/19 | 745 | 761 | 745 | 761 | 4,000 |
| 2025/03/18 | 756 | 768 | 754 | 768 | 900 |
| 2025/03/17 | 759 | 771 | 751 | 758 | 6,700 |
| 2025/03/14 | 758 | 768 | 753 | 759 | 4,600 |
| 2025/03/13 | 761 | 762 | 754 | 758 | 1,700 |
| 2025/03/12 | 763 | 763 | 760 | 761 | 2,600 |
| 2025/03/11 | 760 | 768 | 731 | 768 | 8,400 |
| 2025/03/10 | 768 | 770 | 763 | 765 | 1,900 |
| 2025/03/07 | 776 | 780 | 767 | 767 | 2,800 |
| 2025/03/06 | 760 | 777 | 760 | 772 | 1,900 |
| 2025/03/05 | 758 | 762 | 758 | 760 | 2,300 |
| 2025/03/04 | 780 | 780 | 761 | 761 | 800 |
| 2025/03/03 | 785 | 785 | 769 | 771 | 1,500 |
| 2025/02/28 | 767 | 783 | 761 | 783 | 4,700 |
| 2025/02/27 | 769 | 770 | 769 | 770 | 1,600 |
| 2025/02/26 | 796 | 796 | 767 | 771 | 3,600 |
| 2025/02/25 | 764 | 780 | 764 | 766 | 2,000 |
| 2025/02/21 | 814 | 814 | 781 | 781 | 6,600 |
| 2025/02/20 | 777 | 784 | 763 | 784 | 1,800 |
| 2025/02/19 | 771 | 785 | 770 | 785 | 3,700 |
| 2025/02/18 | 773 | 780 | 773 | 780 | 3,300 |
| 2025/02/17 | 804 | 804 | 766 | 773 | 7,700 |
| 2025/02/14 | 794 | 799 | 770 | 798 | 9,000 |
| 2025/02/13 | 811 | 811 | 750 | 809 | 35,100 |
| 2025/02/12 | 854 | 877 | 825 | 863 | 35,400 |
| 2025/02/10 | 821 | 848 | 817 | 848 | 2,200 |
| 2025/02/07 | 824 | 837 | 824 | 829 | 1,100 |
| 2025/02/06 | 831 | 831 | 820 | 830 | 3,100 |
| 2025/02/05 | 833 | 835 | 826 | 835 | 2,600 |
| 2025/02/04 | 826 | 841 | 826 | 827 | 4,500 |
| 2025/02/03 | 840 | 840 | 826 | 826 | 3,300 |
| 2025/01/31 | 865 | 865 | 832 | 840 | 6,100 |
| 2025/01/30 | 863 | 863 | 833 | 851 | 15,500 |
| 2025/01/29 | 851 | 875 | 837 | 861 | 9,600 |
| 2025/01/28 | 850 | 882 | 815 | 844 | 19,400 |
| 2025/01/27 | 899 | 928 | 829 | 842 | 68,600 |
| 2025/01/24 | 750 | 820 | 750 | 809 | 32,900 |
| 2025/01/23 | 733 | 735 | 733 | 735 | 400 |
| 2025/01/22 | 735 | 753 | 731 | 735 | 3,100 |
| 2025/01/21 | 726 | 726 | 726 | 726 | 500 |
| 2025/01/20 | 730 | 746 | 725 | 726 | 4,200 |
| 2025/01/17 | 720 | 760 | 720 | 730 | 5,500 |
| 2025/01/16 | 723 | 729 | 718 | 725 | 6,500 |
| 2025/01/15 | 720 | 730 | 720 | 730 | 3,500 |
| 2025/01/14 | 723 | 725 | 714 | 720 | 5,100 |
| 2025/01/10 | 708 | 734 | 708 | 719 | 3,400 |
| 2025/01/09 | 707 | 714 | 707 | 707 | 2,100 |
| 2025/01/08 | 713 | 720 | 710 | 710 | 3,500 |
| 2025/01/07 | 702 | 718 | 701 | 713 | 5,600 |
| 2025/01/06 | 705 | 730 | 701 | 710 | 7,000 |
| 2024/12/30 | 694 | 719 | 694 | 709 | 4,800 |
| 2024/12/27 | 691 | 703 | 690 | 694 | 5,000 |
| 2024/12/26 | 695 | 695 | 686 | 690 | 10,500 |
| 2024/12/25 | 694 | 700 | 682 | 685 | 15,600 |
| 2024/12/24 | 698 | 705 | 689 | 696 | 6,300 |
| 2024/12/23 | 689 | 695 | 686 | 695 | 3,000 |
| 2024/12/20 | 693 | 702 | 683 | 695 | 6,400 |
| 2024/12/19 | 689 | 699 | 685 | 693 | 9,800 |
| 2024/12/18 | 688 | 701 | 687 | 694 | 2,100 |
| 2024/12/17 | 688 | 696 | 686 | 692 | 6,400 |
| 2024/12/16 | 699 | 700 | 686 | 692 | 6,200 |
| 2024/12/13 | 694 | 695 | 670 | 679 | 16,600 |
| 2024/12/12 | 706 | 710 | 690 | 694 | 16,500 |
| 2024/12/11 | 710 | 711 | 699 | 706 | 7,400 |
| 2024/12/10 | 709 | 713 | 700 | 709 | 7,500 |
| 2024/12/09 | 701 | 716 | 672 | 713 | 20,500 |
| 2024/12/06 | 716 | 716 | 696 | 706 | 12,100 |
| 2024/12/05 | 735 | 735 | 696 | 717 | 20,300 |
| 2024/12/04 | 750 | 750 | 730 | 735 | 7,000 |
| 2024/12/03 | 742 | 750 | 737 | 745 | 7,400 |
| 2024/12/02 | 740 | 744 | 739 | 744 | 5,000 |
| 2024/11/29 | 742 | 755 | 740 | 740 | 4,800 |
| 2024/11/28 | 735 | 758 | 734 | 752 | 9,600 |
| 2024/11/27 | 765 | 765 | 737 | 744 | 7,400 |
| 2024/11/26 | 770 | 776 | 747 | 765 | 10,500 |
| 2024/11/25 | 741 | 789 | 731 | 765 | 18,400 |
| 2024/11/22 | 753 | 758 | 727 | 738 | 18,100 |
| 2024/11/21 | 777 | 777 | 740 | 768 | 30,900 |
| 2024/11/20 | 726 | 785 | 707 | 750 | 29,800 |
| 2024/11/19 | 765 | 783 | 726 | 726 | 45,200 |
| 2024/11/18 | 787 | 791 | 761 | 764 | 42,500 |
| 2024/11/15 | 840 | 849 | 760 | 800 | 127,200 |
| 2024/11/14 | 1,072 | 1,130 | 791 | 855 | 545,900 |
| 2024/11/13 | 1,030 | 1,299 | 1,030 | 1,070 | 10,600 |
| 2024/11/12 | 1,040 | 1,070 | 1,039 | 1,040 | 2,700 |
| 2024/11/11 | 1,070 | 1,070 | 988 | 1,040 | 17,300 |
| 2024/11/08 | 1,080 | 1,080 | 1,057 | 1,073 | 1,400 |
| 2024/11/07 | 1,108 | 1,108 | 1,060 | 1,080 | 2,600 |
| 2024/11/06 | 1,110 | 1,150 | 1,090 | 1,101 | 2,800 |
| 2024/11/05 | 1,129 | 1,129 | 1,083 | 1,125 | 2,100 |
| 2024/11/01 | 1,100 | 1,150 | 1,099 | 1,150 | 1,400 |
| 2024/10/31 | 1,091 | 1,119 | 1,089 | 1,100 | 1,200 |
| 2024/10/30 | 1,095 | 1,150 | 1,088 | 1,091 | 2,800 |
| 2024/10/29 | 1,091 | 1,105 | 1,080 | 1,095 | 1,600 |
| 2024/10/28 | 1,087 | 1,120 | 1,039 | 1,080 | 8,800 |
| 2024/10/25 | 1,052 | 1,123 | 1,050 | 1,117 | 25,200 |
| 2024/10/24 | 1,170 | 1,280 | 1,170 | 1,260 | 7,100 |
| 2024/10/23 | 1,200 | 1,230 | 1,155 | 1,191 | 2,700 |
| 2024/10/22 | 1,185 | 1,244 | 1,147 | 1,191 | 6,900 |
| 2024/10/21 | 1,170 | 1,245 | 1,170 | 1,202 | 4,100 |
| 2024/10/18 | 1,216 | 1,243 | 1,180 | 1,200 | 3,300 |
| 2024/10/17 | 1,225 | 1,246 | 1,180 | 1,246 | 4,800 |
| 2024/10/16 | 1,270 | 1,327 | 1,220 | 1,224 | 8,000 |
| 2024/10/15 | 1,206 | 1,300 | 1,185 | 1,265 | 6,700 |
| 2024/10/11 | 1,236 | 1,262 | 1,185 | 1,207 | 14,000 |
| 2024/10/10 | 1,254 | 1,270 | 1,215 | 1,266 | 11,200 |
| 2024/10/09 | 1,279 | 1,298 | 1,220 | 1,255 | 17,900 |
| 2024/10/08 | 1,408 | 1,469 | 1,260 | 1,270 | 42,100 |
| 2024/10/07 | 1,440 | 1,480 | 1,366 | 1,400 | 68,200 |
| 2024/10/04 | 1,660 | 1,660 | 1,501 | 1,501 | 94,000 |
| 2024/10/03 | 1,068 | 1,360 | 1,068 | 1,360 | 22,600 |
| 2024/10/02 | 1,044 | 1,090 | 1,031 | 1,060 | 3,200 |
| 2024/10/01 | 1,069 | 1,069 | 1,049 | 1,069 | 300 |
| 2024/09/30 | 1,082 | 1,082 | 1,001 | 1,076 | 1,100 |
| 2024/09/27 | 1,070 | 1,093 | 1,052 | 1,052 | 2,400 |
| 2024/09/26 | 1,128 | 1,128 | 1,070 | 1,070 | 6,400 |
| 2024/09/25 | 1,090 | 1,130 | 1,082 | 1,098 | 2,300 |
| 2024/09/24 | 1,128 | 1,128 | 1,080 | 1,110 | 1,100 |
| 2024/09/20 | 1,130 | 1,140 | 1,100 | 1,100 | 2,100 |
| 2024/09/19 | 1,121 | 1,131 | 1,101 | 1,130 | 1,100 |
| 2024/09/18 | 1,150 | 1,150 | 1,102 | 1,120 | 2,200 |
| 2024/09/17 | 1,149 | 1,149 | 1,120 | 1,149 | 1,000 |
| 2024/09/13 | 1,130 | 1,150 | 1,101 | 1,149 | 1,600 |
| 2024/09/12 | 1,154 | 1,160 | 1,124 | 1,125 | 2,200 |
| 2024/09/11 | 1,189 | 1,195 | 1,140 | 1,140 | 1,600 |
| 2024/09/10 | 1,130 | 1,147 | 1,101 | 1,140 | 1,300 |
| 2024/09/09 | 1,101 | 1,158 | 1,085 | 1,151 | 1,400 |
| 2024/09/06 | 1,142 | 1,172 | 1,140 | 1,160 | 500 |
| 2024/09/05 | 1,215 | 1,260 | 1,170 | 1,170 | 1,700 |
| 2024/09/04 | 1,220 | 1,274 | 1,160 | 1,221 | 3,200 |
| 2024/09/03 | 1,173 | 1,293 | 1,173 | 1,221 | 2,600 |
| 2024/09/02 | 1,175 | 1,175 | 1,150 | 1,174 | 700 |
| 2024/08/30 | 1,150 | 1,164 | 1,140 | 1,164 | 2,300 |
| 2024/08/29 | 1,124 | 1,154 | 1,121 | 1,150 | 700 |
| 2024/08/28 | 1,155 | 1,155 | 1,121 | 1,143 | 2,400 |
| 2024/08/27 | 1,132 | 1,162 | 1,132 | 1,155 | 1,400 |
| 2024/08/26 | 1,138 | 1,165 | 1,106 | 1,162 | 2,700 |
| 2024/08/23 | 1,144 | 1,144 | 1,111 | 1,130 | 2,200 |
| 2024/08/22 | 1,124 | 1,145 | 1,105 | 1,144 | 8,100 |
| 2024/08/21 | 1,130 | 1,168 | 1,120 | 1,142 | 16,500 |
| 2024/08/20 | 1,117 | 1,129 | 1,090 | 1,114 | 1,800 |
| 2024/08/19 | 1,172 | 1,172 | 1,060 | 1,087 | 11,500 |