ＣＹＢＥＲＤＹＮＥ(7779)の株価時系列情報
ＣＹＢＥＲＤＹＮＥ(7779)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 218 | 222 | 212 | 212 | 558,000 |
| 2024/07/25 | 218 | 222 | 215 | 217 | 1,006,000 |
| 2024/07/24 | 223 | 229 | 216 | 220 | 1,038,900 |
| 2024/07/23 | 223 | 231 | 222 | 225 | 690,100 |
| 2024/07/22 | 234 | 235 | 222 | 225 | 1,577,200 |
| 2024/07/19 | 226 | 239 | 224 | 235 | 2,111,600 |
| 2024/07/18 | 216 | 232 | 216 | 226 | 2,344,000 |
| 2024/07/17 | 210 | 219 | 210 | 217 | 1,082,900 |
| 2024/07/16 | 212 | 213 | 209 | 211 | 667,700 |
| 2024/07/12 | 202 | 213 | 202 | 212 | 1,350,500 |
| 2024/07/11 | 204 | 205 | 201 | 204 | 710,000 |
| 2024/07/10 | 207 | 207 | 200 | 203 | 1,384,700 |
| 2024/07/09 | 208 | 211 | 207 | 207 | 442,100 |
| 2024/07/08 | 208 | 209 | 205 | 207 | 360,000 |
| 2024/07/05 | 205 | 208 | 205 | 206 | 353,200 |
| 2024/07/04 | 208 | 208 | 205 | 205 | 662,000 |
| 2024/07/03 | 208 | 210 | 206 | 207 | 340,400 |
| 2024/07/02 | 208 | 211 | 206 | 208 | 601,600 |
| 2024/07/01 | 212 | 214 | 207 | 208 | 822,000 |
| 2024/06/28 | 217 | 223 | 211 | 212 | 1,070,000 |
| 2024/06/27 | 213 | 219 | 212 | 218 | 715,400 |
| 2024/06/26 | 215 | 215 | 210 | 214 | 750,100 |
| 2024/06/25 | 208 | 217 | 206 | 217 | 964,300 |
| 2024/06/24 | 211 | 213 | 207 | 208 | 543,900 |
| 2024/06/21 | 211 | 218 | 208 | 211 | 789,900 |
| 2024/06/20 | 206 | 218 | 206 | 211 | 1,149,700 |
| 2024/06/19 | 205 | 208 | 205 | 206 | 423,400 |
| 2024/06/18 | 204 | 210 | 204 | 206 | 582,600 |
| 2024/06/17 | 208 | 208 | 202 | 202 | 705,300 |
| 2024/06/14 | 200 | 208 | 200 | 208 | 818,100 |
| 2024/06/13 | 208 | 208 | 201 | 202 | 934,000 |
| 2024/06/12 | 210 | 212 | 207 | 209 | 496,000 |
| 2024/06/11 | 206 | 211 | 204 | 210 | 769,400 |
| 2024/06/10 | 205 | 208 | 200 | 206 | 888,700 |
| 2024/06/07 | 205 | 211 | 204 | 207 | 655,800 |
| 2024/06/06 | 207 | 211 | 206 | 207 | 752,500 |
| 2024/06/05 | 210 | 218 | 206 | 210 | 1,851,600 |
| 2024/06/04 | 196 | 214 | 195 | 211 | 2,741,000 |
| 2024/06/03 | 193 | 197 | 193 | 196 | 982,200 |
| 2024/05/31 | 190 | 195 | 189 | 190 | 4,966,500 |
| 2024/05/30 | 189 | 194 | 187 | 193 | 1,003,600 |
| 2024/05/29 | 199 | 203 | 192 | 192 | 1,908,200 |
| 2024/05/28 | 187 | 203 | 187 | 200 | 4,291,100 |
| 2024/05/27 | 183 | 185 | 177 | 182 | 2,267,200 |
| 2024/05/24 | 186 | 188 | 183 | 183 | 1,447,400 |
| 2024/05/23 | 195 | 195 | 188 | 188 | 1,517,400 |
| 2024/05/22 | 192 | 196 | 191 | 194 | 606,600 |
| 2024/05/21 | 193 | 195 | 191 | 192 | 931,700 |
| 2024/05/20 | 193 | 195 | 190 | 193 | 1,172,300 |
| 2024/05/17 | 199 | 199 | 194 | 195 | 657,000 |
| 2024/05/16 | 199 | 203 | 193 | 196 | 1,802,400 |
| 2024/05/15 | 204 | 206 | 199 | 200 | 1,185,300 |
| 2024/05/14 | 203 | 211 | 203 | 210 | 1,387,200 |
| 2024/05/13 | 203 | 205 | 202 | 203 | 415,600 |
| 2024/05/10 | 205 | 207 | 203 | 203 | 481,300 |
| 2024/05/09 | 205 | 207 | 202 | 207 | 468,000 |
| 2024/05/08 | 203 | 208 | 203 | 206 | 406,300 |
| 2024/05/07 | 204 | 207 | 203 | 206 | 783,000 |
| 2024/05/02 | 203 | 205 | 201 | 201 | 457,100 |
| 2024/05/01 | 201 | 203 | 198 | 202 | 614,800 |
| 2024/04/30 | 205 | 205 | 201 | 203 | 538,900 |
| 2024/04/26 | 205 | 207 | 200 | 203 | 466,800 |
| 2024/04/25 | 207 | 210 | 206 | 208 | 445,400 |
| 2024/04/24 | 208 | 211 | 205 | 208 | 760,500 |
| 2024/04/23 | 202 | 214 | 202 | 211 | 1,521,300 |
| 2024/04/22 | 193 | 203 | 190 | 202 | 1,527,200 |
| 2024/04/19 | 197 | 197 | 188 | 191 | 2,048,100 |
| 2024/04/18 | 198 | 202 | 197 | 197 | 557,600 |
| 2024/04/17 | 200 | 203 | 197 | 198 | 910,900 |
| 2024/04/16 | 198 | 201 | 195 | 200 | 1,685,700 |
| 2024/04/15 | 197 | 202 | 197 | 199 | 749,500 |
| 2024/04/12 | 199 | 200 | 198 | 199 | 645,800 |
| 2024/04/11 | 200 | 201 | 198 | 200 | 597,600 |
| 2024/04/10 | 204 | 206 | 201 | 202 | 678,400 |
| 2024/04/09 | 199 | 203 | 197 | 202 | 729,700 |
| 2024/04/08 | 199 | 200 | 197 | 199 | 554,700 |
| 2024/04/05 | 197 | 199 | 195 | 199 | 1,366,500 |
| 2024/04/04 | 200 | 201 | 197 | 199 | 927,300 |
| 2024/04/03 | 200 | 201 | 198 | 199 | 1,629,500 |
| 2024/04/02 | 207 | 207 | 202 | 203 | 1,450,600 |
| 2024/04/01 | 212 | 213 | 207 | 207 | 585,000 |
| 2024/03/29 | 210 | 216 | 210 | 213 | 594,400 |
| 2024/03/28 | 212 | 214 | 208 | 210 | 576,200 |
| 2024/03/27 | 213 | 213 | 208 | 210 | 691,200 |
| 2024/03/26 | 212 | 215 | 211 | 213 | 393,200 |
| 2024/03/25 | 215 | 221 | 213 | 214 | 719,400 |
| 2024/03/22 | 218 | 220 | 214 | 215 | 672,500 |
| 2024/03/21 | 225 | 227 | 217 | 218 | 1,173,600 |
| 2024/03/19 | 213 | 225 | 212 | 224 | 1,502,400 |
| 2024/03/18 | 208 | 213 | 208 | 213 | 788,100 |
| 2024/03/15 | 209 | 211 | 205 | 206 | 651,500 |
| 2024/03/14 | 210 | 214 | 209 | 210 | 463,400 |
| 2024/03/13 | 208 | 214 | 207 | 211 | 973,900 |
| 2024/03/12 | 203 | 209 | 202 | 208 | 586,000 |
| 2024/03/11 | 205 | 209 | 202 | 202 | 644,200 |
| 2024/03/08 | 204 | 209 | 201 | 205 | 2,981,600 |
| 2024/03/07 | 205 | 212 | 202 | 207 | 1,546,700 |
| 2024/03/06 | 202 | 206 | 202 | 203 | 359,400 |
| 2024/03/05 | 204 | 204 | 201 | 203 | 831,500 |
| 2024/03/04 | 211 | 212 | 205 | 206 | 754,400 |
| 2024/03/01 | 208 | 213 | 207 | 211 | 666,600 |
| 2024/02/29 | 207 | 210 | 204 | 207 | 847,300 |
| 2024/02/28 | 207 | 214 | 207 | 209 | 1,138,200 |
| 2024/02/27 | 204 | 208 | 203 | 208 | 692,100 |
| 2024/02/26 | 205 | 209 | 203 | 204 | 867,600 |
| 2024/02/22 | 208 | 210 | 201 | 205 | 1,142,400 |
| 2024/02/21 | 209 | 210 | 204 | 208 | 910,900 |
| 2024/02/20 | 210 | 212 | 208 | 209 | 457,100 |
| 2024/02/19 | 207 | 215 | 207 | 212 | 709,400 |
| 2024/02/16 | 200 | 209 | 200 | 205 | 1,141,900 |
| 2024/02/15 | 206 | 206 | 196 | 200 | 1,911,900 |
| 2024/02/14 | 207 | 210 | 205 | 207 | 789,400 |
| 2024/02/13 | 203 | 207 | 203 | 206 | 1,239,300 |
| 2024/02/09 | 202 | 206 | 201 | 202 | 687,100 |
| 2024/02/08 | 204 | 206 | 201 | 203 | 778,000 |
| 2024/02/07 | 203 | 205 | 201 | 203 | 844,000 |
| 2024/02/06 | 208 | 208 | 204 | 204 | 682,900 |
| 2024/02/05 | 205 | 213 | 204 | 209 | 933,000 |
| 2024/02/02 | 202 | 206 | 200 | 202 | 990,300 |
| 2024/02/01 | 205 | 207 | 202 | 202 | 789,400 |
| 2024/01/31 | 208 | 209 | 202 | 206 | 1,536,200 |
| 2024/01/30 | 208 | 213 | 203 | 210 | 1,708,900 |
| 2024/01/29 | 212 | 212 | 207 | 208 | 1,147,700 |
| 2024/01/26 | 213 | 215 | 210 | 212 | 583,900 |
| 2024/01/25 | 214 | 216 | 211 | 216 | 736,400 |
| 2024/01/24 | 217 | 220 | 213 | 214 | 442,500 |
| 2024/01/23 | 221 | 223 | 218 | 219 | 503,400 |
| 2024/01/22 | 216 | 222 | 216 | 221 | 418,500 |
| 2024/01/19 | 215 | 219 | 214 | 216 | 435,200 |
| 2024/01/18 | 213 | 216 | 212 | 213 | 753,800 |
| 2024/01/17 | 218 | 219 | 210 | 211 | 1,636,700 |
| 2024/01/16 | 226 | 228 | 222 | 222 | 555,100 |
| 2024/01/15 | 227 | 228 | 223 | 225 | 574,500 |
| 2024/01/12 | 226 | 230 | 226 | 229 | 484,600 |
| 2024/01/11 | 233 | 236 | 227 | 227 | 835,100 |
| 2024/01/10 | 230 | 234 | 230 | 233 | 951,600 |
| 2024/01/09 | 222 | 230 | 222 | 230 | 1,190,700 |
| 2024/01/05 | 225 | 226 | 219 | 220 | 850,600 |
| 2024/01/04 | 218 | 227 | 218 | 223 | 1,164,000 |
| 2023/12/29 | 216 | 225 | 216 | 224 | 1,086,400 |
| 2023/12/28 | 210 | 219 | 208 | 218 | 1,339,400 |
| 2023/12/27 | 204 | 209 | 203 | 208 | 1,514,900 |
| 2023/12/26 | 206 | 211 | 204 | 205 | 1,127,100 |
| 2023/12/25 | 211 | 214 | 204 | 206 | 1,216,500 |
| 2023/12/22 | 213 | 218 | 210 | 210 | 1,070,700 |
| 2023/12/21 | 211 | 217 | 211 | 213 | 919,000 |
| 2023/12/20 | 211 | 222 | 211 | 213 | 2,031,800 |
| 2023/12/19 | 201 | 211 | 201 | 209 | 1,798,500 |
| 2023/12/18 | 198 | 202 | 196 | 201 | 1,573,700 |
| 2023/12/15 | 205 | 205 | 200 | 202 | 1,435,700 |
| 2023/12/14 | 209 | 210 | 203 | 205 | 1,414,200 |
| 2023/12/13 | 208 | 210 | 204 | 206 | 1,374,600 |
| 2023/12/12 | 215 | 215 | 207 | 207 | 2,001,900 |
| 2023/12/11 | 217 | 221 | 214 | 215 | 1,054,600 |
| 2023/12/08 | 221 | 222 | 215 | 216 | 1,682,600 |
| 2023/12/07 | 225 | 226 | 222 | 223 | 1,674,900 |
| 2023/12/06 | 228 | 230 | 226 | 226 | 654,100 |
| 2023/12/05 | 227 | 230 | 226 | 228 | 696,200 |
| 2023/12/04 | 225 | 229 | 223 | 227 | 1,313,300 |
| 2023/12/01 | 233 | 233 | 226 | 226 | 1,561,500 |
| 2023/11/30 | 235 | 235 | 229 | 235 | 1,446,900 |
| 2023/11/29 | 235 | 236 | 233 | 235 | 540,700 |
| 2023/11/28 | 238 | 238 | 233 | 235 | 1,207,700 |
| 2023/11/27 | 240 | 243 | 238 | 240 | 642,600 |
| 2023/11/24 | 238 | 243 | 238 | 242 | 530,200 |
| 2023/11/22 | 236 | 239 | 234 | 238 | 580,800 |
| 2023/11/21 | 236 | 237 | 231 | 237 | 859,500 |
| 2023/11/20 | 235 | 241 | 234 | 236 | 871,700 |
| 2023/11/17 | 230 | 234 | 228 | 233 | 1,124,500 |
| 2023/11/16 | 226 | 234 | 223 | 230 | 1,249,200 |
| 2023/11/15 | 233 | 235 | 224 | 225 | 3,528,400 |
| 2023/11/14 | 249 | 252 | 247 | 249 | 833,700 |
| 2023/11/13 | 255 | 255 | 247 | 249 | 1,314,700 |
| 2023/11/10 | 256 | 257 | 251 | 253 | 1,135,500 |
| 2023/11/09 | 266 | 266 | 258 | 259 | 681,000 |
| 2023/11/08 | 267 | 271 | 264 | 265 | 581,700 |
| 2023/11/07 | 265 | 268 | 264 | 266 | 575,900 |
| 2023/11/06 | 268 | 271 | 265 | 266 | 653,100 |
| 2023/11/02 | 265 | 266 | 264 | 264 | 492,300 |
| 2023/11/01 | 265 | 265 | 260 | 264 | 267,400 |
| 2023/10/31 | 262 | 264 | 260 | 262 | 340,100 |
| 2023/10/30 | 261 | 266 | 260 | 263 | 525,800 |
| 2023/10/27 | 260 | 263 | 256 | 263 | 486,000 |
| 2023/10/26 | 261 | 263 | 259 | 259 | 328,500 |
| 2023/10/25 | 260 | 265 | 259 | 261 | 498,200 |
| 2023/10/24 | 256 | 265 | 250 | 262 | 947,500 |
| 2023/10/23 | 258 | 259 | 254 | 255 | 438,300 |
| 2023/10/20 | 257 | 260 | 255 | 258 | 478,400 |
| 2023/10/19 | 256 | 260 | 253 | 258 | 444,600 |
| 2023/10/18 | 254 | 258 | 253 | 258 | 339,300 |
| 2023/10/17 | 255 | 259 | 254 | 255 | 555,100 |
| 2023/10/16 | 261 | 261 | 253 | 253 | 1,248,200 |
| 2023/10/13 | 264 | 265 | 261 | 261 | 835,600 |
| 2023/10/12 | 269 | 270 | 265 | 267 | 340,500 |
| 2023/10/11 | 272 | 276 | 268 | 269 | 416,000 |
| 2023/10/10 | 274 | 277 | 272 | 273 | 458,200 |
| 2023/10/06 | 270 | 277 | 270 | 275 | 782,900 |
| 2023/10/05 | 261 | 269 | 261 | 266 | 458,900 |
| 2023/10/04 | 262 | 265 | 260 | 261 | 825,700 |
| 2023/10/03 | 267 | 268 | 262 | 262 | 1,042,900 |