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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,133 | 1,181 | 1,115 | 1,174 | 8,000 |
| 2024/08/15 | 1,130 | 1,150 | 1,050 | 1,105 | 20,600 |
| 2024/08/14 | 1,164 | 1,360 | 1,164 | 1,280 | 11,400 |
| 2024/08/13 | 1,100 | 1,156 | 1,000 | 1,138 | 22,500 |
| 2024/08/09 | 1,107 | 1,130 | 1,080 | 1,130 | 6,000 |
| 2024/08/08 | 1,052 | 1,089 | 1,012 | 1,089 | 12,500 |
| 2024/08/07 | 1,149 | 1,149 | 1,041 | 1,060 | 57,900 |
| 2024/08/06 | 1,053 | 1,153 | 1,050 | 1,153 | 19,200 |
| 2024/08/05 | 1,198 | 1,250 | 1,048 | 1,048 | 10,900 |
| 2024/08/02 | 1,192 | 1,350 | 1,125 | 1,348 | 20,700 |
| 2024/08/01 | 1,327 | 1,363 | 1,273 | 1,344 | 5,300 |
| 2024/07/31 | 1,357 | 1,376 | 1,330 | 1,357 | 900 |
| 2024/07/30 | 1,411 | 1,420 | 1,292 | 1,366 | 14,200 |
| 2024/07/29 | 1,426 | 1,426 | 1,366 | 1,425 | 1,300 |
| 2024/07/26 | 1,428 | 1,434 | 1,409 | 1,431 | 2,000 |
| 2024/07/25 | 1,410 | 1,450 | 1,370 | 1,439 | 5,400 |
| 2024/07/24 | 1,376 | 1,431 | 1,376 | 1,416 | 3,600 |
| 2024/07/23 | 1,362 | 1,420 | 1,362 | 1,376 | 1,900 |
| 2024/07/22 | 1,475 | 1,475 | 1,366 | 1,373 | 8,400 |
| 2024/07/19 | 1,462 | 1,462 | 1,445 | 1,445 | 700 |
| 2024/07/18 | 1,472 | 1,494 | 1,418 | 1,459 | 14,900 |
| 2024/07/17 | 1,490 | 1,580 | 1,469 | 1,538 | 8,700 |
| 2024/07/16 | 1,455 | 1,518 | 1,455 | 1,497 | 4,300 |
| 2024/07/12 | 1,421 | 1,508 | 1,421 | 1,454 | 3,400 |
| 2024/07/11 | 1,443 | 1,473 | 1,409 | 1,444 | 5,300 |
| 2024/07/10 | 1,478 | 1,480 | 1,444 | 1,445 | 1,900 |
| 2024/07/09 | 1,524 | 1,526 | 1,450 | 1,451 | 16,400 |
| 2024/07/08 | 1,531 | 1,570 | 1,523 | 1,523 | 4,000 |
| 2024/07/05 | 1,550 | 1,560 | 1,483 | 1,519 | 8,600 |
| 2024/07/04 | 1,600 | 1,606 | 1,550 | 1,550 | 9,000 |
| 2024/07/03 | 1,660 | 1,701 | 1,602 | 1,602 | 13,500 |
| 2024/07/02 | 1,570 | 1,700 | 1,541 | 1,671 | 29,800 |
| 2024/07/01 | 1,652 | 1,652 | 1,565 | 1,592 | 49,600 |
| 2024/06/28 | 1,694 | 1,715 | 1,650 | 1,660 | 14,900 |
| 2024/06/27 | 1,730 | 1,760 | 1,670 | 1,734 | 16,800 |
| 2024/06/26 | 1,723 | 1,750 | 1,697 | 1,735 | 3,700 |
| 2024/06/25 | 1,717 | 1,729 | 1,611 | 1,729 | 19,900 |
| 2024/06/24 | 1,785 | 1,820 | 1,735 | 1,735 | 19,500 |
| 2024/06/21 | 1,763 | 1,830 | 1,716 | 1,785 | 9,400 |
| 2024/06/20 | 1,770 | 1,807 | 1,694 | 1,763 | 13,500 |
| 2024/06/19 | 1,770 | 1,881 | 1,733 | 1,759 | 33,800 |
| 2024/06/18 | 1,726 | 1,774 | 1,630 | 1,768 | 23,200 |
| 2024/06/17 | 1,632 | 1,800 | 1,632 | 1,766 | 37,600 |
| 2024/06/14 | 1,599 | 1,646 | 1,558 | 1,642 | 12,600 |
| 2024/06/13 | 1,645 | 1,685 | 1,601 | 1,612 | 20,600 |
| 2024/06/12 | 1,670 | 1,702 | 1,613 | 1,619 | 39,700 |
| 2024/06/11 | 1,548 | 1,700 | 1,500 | 1,686 | 60,400 |
| 2024/06/10 | 1,395 | 1,565 | 1,395 | 1,532 | 37,900 |
| 2024/06/07 | 1,417 | 1,440 | 1,396 | 1,396 | 5,200 |
| 2024/06/06 | 1,449 | 1,450 | 1,390 | 1,432 | 12,800 |
| 2024/06/05 | 1,409 | 1,451 | 1,404 | 1,424 | 15,700 |
| 2024/06/04 | 1,397 | 1,446 | 1,377 | 1,429 | 14,100 |
| 2024/06/03 | 1,392 | 1,412 | 1,342 | 1,379 | 24,700 |
| 2024/05/31 | 1,410 | 1,424 | 1,364 | 1,379 | 56,400 |
| 2024/05/30 | 1,464 | 1,465 | 1,375 | 1,383 | 42,200 |
| 2024/05/29 | 1,565 | 1,566 | 1,465 | 1,478 | 51,400 |
| 2024/05/28 | 1,495 | 1,668 | 1,483 | 1,566 | 92,000 |
| 2024/05/27 | 1,468 | 1,508 | 1,410 | 1,501 | 42,200 |
| 2024/05/24 | 1,463 | 1,525 | 1,410 | 1,444 | 25,700 |
| 2024/05/23 | 1,473 | 1,501 | 1,425 | 1,460 | 24,800 |
| 2024/05/22 | 1,505 | 1,587 | 1,431 | 1,456 | 33,300 |
| 2024/05/21 | 1,469 | 1,506 | 1,401 | 1,481 | 65,300 |
| 2024/05/20 | 1,340 | 1,550 | 1,282 | 1,499 | 204,200 |
| 2024/05/17 | 1,272 | 1,444 | 1,230 | 1,368 | 280,800 |
| 2024/05/16 | 1,552 | 1,585 | 1,392 | 1,392 | 285,600 |
| 2024/05/15 | 1,796 | 1,898 | 1,781 | 1,792 | 90,300 |
| 2024/05/14 | 1,730 | 1,810 | 1,678 | 1,800 | 65,300 |
| 2024/05/13 | 1,800 | 1,980 | 1,660 | 1,700 | 332,900 |
| 2024/05/10 | 1,558 | 1,745 | 1,558 | 1,699 | 579,600 |
| 2024/05/09 | 2,058 | 2,058 | 2,058 | 2,058 | 3,000 |
| 2024/05/08 | 2,592 | 2,669 | 2,551 | 2,558 | 20,800 |
| 2024/05/07 | 2,787 | 2,809 | 2,590 | 2,620 | 49,100 |
| 2024/05/02 | 2,735 | 2,763 | 2,628 | 2,737 | 16,400 |
| 2024/05/01 | 2,755 | 2,810 | 2,726 | 2,761 | 15,200 |
| 2024/04/30 | 2,914 | 2,937 | 2,739 | 2,755 | 23,900 |
| 2024/04/26 | 2,823 | 2,920 | 2,786 | 2,864 | 35,400 |
| 2024/04/25 | 2,900 | 3,030 | 2,812 | 2,823 | 38,900 |
| 2024/04/24 | 3,100 | 3,155 | 2,854 | 2,900 | 49,800 |
| 2024/04/23 | 3,325 | 3,355 | 2,995 | 3,100 | 98,700 |
| 2024/04/22 | 3,160 | 3,280 | 3,025 | 3,255 | 46,200 |
| 2024/04/19 | 3,080 | 3,150 | 2,900 | 3,150 | 54,200 |
| 2024/04/18 | 2,999 | 3,190 | 2,916 | 3,080 | 28,700 |
| 2024/04/17 | 2,920 | 3,040 | 2,782 | 3,020 | 38,300 |
| 2024/04/16 | 2,767 | 2,979 | 2,767 | 2,970 | 18,400 |
| 2024/04/15 | 2,804 | 2,881 | 2,719 | 2,817 | 9,000 |
| 2024/04/12 | 2,768 | 2,885 | 2,768 | 2,854 | 9,400 |
| 2024/04/11 | 2,817 | 2,840 | 2,741 | 2,757 | 13,900 |
| 2024/04/10 | 2,848 | 2,911 | 2,768 | 2,831 | 22,900 |
| 2024/04/09 | 2,744 | 2,877 | 2,731 | 2,820 | 30,800 |
| 2024/04/08 | 2,595 | 2,777 | 2,595 | 2,744 | 28,700 |
| 2024/04/05 | 2,608 | 2,674 | 2,538 | 2,562 | 29,700 |
| 2024/04/04 | 2,691 | 2,774 | 2,637 | 2,708 | 18,900 |
| 2024/04/03 | 2,788 | 2,788 | 2,612 | 2,710 | 21,700 |
| 2024/04/02 | 2,802 | 2,928 | 2,799 | 2,832 | 16,700 |
| 2024/04/01 | 2,781 | 2,840 | 2,700 | 2,815 | 8,900 |
| 2024/03/29 | 2,817 | 2,900 | 2,780 | 2,780 | 14,800 |
| 2024/03/28 | 2,904 | 2,949 | 2,750 | 2,817 | 23,900 |
| 2024/03/27 | 2,898 | 3,060 | 2,887 | 2,896 | 18,500 |
| 2024/03/26 | 3,130 | 3,130 | 2,893 | 2,948 | 29,200 |
| 2024/03/25 | 3,150 | 3,240 | 3,015 | 3,130 | 84,700 |
| 2024/03/22 | 2,899 | 2,980 | 2,823 | 2,908 | 15,100 |
| 2024/03/21 | 3,005 | 3,020 | 2,803 | 2,899 | 39,400 |
| 2024/03/19 | 2,886 | 3,090 | 2,886 | 2,976 | 71,800 |
| 2024/03/18 | 2,749 | 2,986 | 2,726 | 2,878 | 86,600 |
| 2024/03/15 | 2,479 | 2,612 | 2,462 | 2,599 | 21,500 |
| 2024/03/14 | 2,526 | 2,538 | 2,453 | 2,490 | 16,600 |
| 2024/03/13 | 2,550 | 2,640 | 2,500 | 2,526 | 15,500 |
| 2024/03/12 | 2,478 | 2,650 | 2,384 | 2,565 | 31,100 |
| 2024/03/11 | 2,391 | 2,525 | 2,368 | 2,456 | 19,000 |
| 2024/03/08 | 2,401 | 2,477 | 2,350 | 2,405 | 10,800 |
| 2024/03/07 | 2,494 | 2,620 | 2,381 | 2,426 | 41,700 |
| 2024/03/06 | 2,307 | 2,515 | 2,307 | 2,410 | 53,900 |
| 2024/03/05 | 2,375 | 2,375 | 2,260 | 2,298 | 31,800 |
| 2024/03/04 | 2,414 | 2,453 | 2,320 | 2,399 | 32,500 |
| 2024/03/01 | 2,543 | 2,543 | 2,403 | 2,409 | 36,500 |
| 2024/02/29 | 2,614 | 2,641 | 2,530 | 2,561 | 47,600 |
| 2024/02/28 | 2,560 | 2,581 | 2,451 | 2,464 | 58,200 |
| 2024/02/27 | 2,350 | 2,680 | 2,335 | 2,676 | 93,600 |
| 2024/02/26 | 2,360 | 2,360 | 2,237 | 2,304 | 46,200 |
| 2024/02/22 | 2,363 | 2,363 | 2,150 | 2,280 | 95,000 |
| 2024/02/21 | 2,346 | 2,425 | 2,285 | 2,409 | 48,100 |
| 2024/02/20 | 2,457 | 2,502 | 2,320 | 2,382 | 86,100 |
| 2024/02/19 | 2,700 | 2,700 | 2,430 | 2,535 | 214,800 |
| 2024/02/16 | 2,520 | 2,520 | 2,520 | 2,520 | 110,900 |
| 2024/02/15 | 2,020 | 2,020 | 2,020 | 2,020 | 10,000 |
| 2024/02/14 | 1,481 | 1,627 | 1,481 | 1,620 | 25,300 |
| 2024/02/13 | 1,431 | 1,500 | 1,417 | 1,459 | 14,000 |
| 2024/02/09 | 1,408 | 1,428 | 1,384 | 1,401 | 2,800 |
| 2024/02/08 | 1,419 | 1,419 | 1,391 | 1,408 | 2,100 |
| 2024/02/07 | 1,389 | 1,421 | 1,389 | 1,401 | 3,400 |
| 2024/02/06 | 1,429 | 1,430 | 1,389 | 1,389 | 2,800 |
| 2024/02/05 | 1,438 | 1,438 | 1,400 | 1,417 | 7,400 |
| 2024/02/02 | 1,387 | 1,420 | 1,386 | 1,420 | 2,700 |
| 2024/02/01 | 1,438 | 1,438 | 1,387 | 1,417 | 6,800 |
| 2024/01/31 | 1,417 | 1,440 | 1,386 | 1,439 | 6,300 |
| 2024/01/30 | 1,381 | 1,418 | 1,381 | 1,403 | 3,700 |
| 2024/01/29 | 1,452 | 1,452 | 1,375 | 1,380 | 12,200 |
| 2024/01/26 | 1,346 | 1,470 | 1,317 | 1,392 | 21,700 |
| 2024/01/25 | 1,276 | 1,313 | 1,251 | 1,297 | 7,100 |
| 2024/01/24 | 1,247 | 1,261 | 1,233 | 1,250 | 4,200 |
| 2024/01/23 | 1,230 | 1,230 | 1,209 | 1,226 | 2,800 |
| 2024/01/22 | 1,232 | 1,243 | 1,210 | 1,220 | 3,800 |
| 2024/01/19 | 1,243 | 1,243 | 1,205 | 1,225 | 4,300 |
| 2024/01/18 | 1,188 | 1,270 | 1,188 | 1,261 | 6,700 |
| 2024/01/17 | 1,212 | 1,212 | 1,190 | 1,190 | 3,700 |
| 2024/01/16 | 1,212 | 1,213 | 1,189 | 1,212 | 7,100 |
| 2024/01/15 | 1,263 | 1,263 | 1,214 | 1,220 | 8,400 |
| 2024/01/12 | 1,267 | 1,293 | 1,241 | 1,273 | 2,200 |
| 2024/01/11 | 1,323 | 1,323 | 1,238 | 1,280 | 5,200 |
| 2024/01/10 | 1,291 | 1,311 | 1,291 | 1,311 | 4,700 |
| 2024/01/09 | 1,280 | 1,299 | 1,265 | 1,299 | 800 |
| 2024/01/05 | 1,280 | 1,287 | 1,270 | 1,280 | 1,000 |
| 2024/01/04 | 1,227 | 1,280 | 1,227 | 1,280 | 1,900 |