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 |
|---|---|---|---|---|---|
| 2025/06/13 | 176 | 176 | 170 | 172 | 767,800 |
| 2025/06/12 | 172 | 175 | 171 | 172 | 569,600 |
| 2025/06/11 | 173 | 178 | 172 | 173 | 794,300 |
| 2025/06/10 | 175 | 175 | 172 | 173 | 462,600 |
| 2025/06/09 | 175 | 177 | 173 | 174 | 430,800 |
| 2025/06/06 | 178 | 179 | 174 | 174 | 819,300 |
| 2025/06/05 | 181 | 184 | 179 | 179 | 477,300 |
| 2025/06/04 | 179 | 186 | 179 | 182 | 1,219,700 |
| 2025/06/03 | 177 | 179 | 174 | 176 | 639,200 |
| 2025/06/02 | 177 | 179 | 175 | 177 | 659,000 |
| 2025/05/30 | 174 | 179 | 174 | 178 | 550,200 |
| 2025/05/29 | 176 | 177 | 174 | 175 | 474,200 |
| 2025/05/28 | 180 | 181 | 175 | 175 | 471,000 |
| 2025/05/27 | 176 | 181 | 176 | 179 | 1,088,600 |
| 2025/05/26 | 170 | 175 | 169 | 173 | 447,800 |
| 2025/05/23 | 173 | 173 | 168 | 170 | 863,500 |
| 2025/05/22 | 168 | 177 | 168 | 173 | 766,400 |
| 2025/05/21 | 175 | 175 | 170 | 170 | 674,000 |
| 2025/05/20 | 177 | 179 | 174 | 175 | 467,900 |
| 2025/05/19 | 180 | 181 | 176 | 177 | 631,400 |
| 2025/05/16 | 172 | 181 | 166 | 178 | 1,518,800 |
| 2025/05/15 | 171 | 177 | 170 | 174 | 722,600 |
| 2025/05/14 | 174 | 175 | 172 | 173 | 340,300 |
| 2025/05/13 | 175 | 177 | 173 | 175 | 537,200 |
| 2025/05/12 | 175 | 176 | 172 | 174 | 444,500 |
| 2025/05/09 | 175 | 176 | 174 | 174 | 343,400 |
| 2025/05/08 | 176 | 176 | 174 | 174 | 397,400 |
| 2025/05/07 | 173 | 177 | 173 | 177 | 625,900 |
| 2025/05/02 | 172 | 174 | 169 | 174 | 578,100 |
| 2025/05/01 | 174 | 174 | 171 | 174 | 263,500 |
| 2025/04/30 | 173 | 174 | 170 | 174 | 589,500 |
| 2025/04/28 | 174 | 175 | 172 | 174 | 264,700 |
| 2025/04/25 | 173 | 175 | 172 | 174 | 586,500 |
| 2025/04/24 | 174 | 184 | 171 | 173 | 2,017,400 |
| 2025/04/23 | 173 | 173 | 169 | 173 | 396,500 |
| 2025/04/22 | 173 | 174 | 167 | 169 | 748,600 |
| 2025/04/21 | 170 | 175 | 170 | 172 | 798,400 |
| 2025/04/18 | 165 | 170 | 164 | 170 | 665,300 |
| 2025/04/17 | 162 | 165 | 162 | 165 | 492,700 |
| 2025/04/16 | 165 | 165 | 160 | 161 | 498,000 |
| 2025/04/15 | 165 | 166 | 163 | 165 | 298,500 |
| 2025/04/14 | 163 | 166 | 160 | 162 | 579,900 |
| 2025/04/11 | 158 | 162 | 155 | 162 | 721,400 |
| 2025/04/10 | 165 | 165 | 161 | 161 | 1,216,400 |
| 2025/04/09 | 157 | 158 | 153 | 156 | 919,700 |
| 2025/04/08 | 154 | 162 | 154 | 159 | 1,114,300 |
| 2025/04/07 | 150 | 154 | 147 | 149 | 2,492,100 |
| 2025/04/04 | 167 | 167 | 158 | 164 | 1,724,400 |
| 2025/04/03 | 165 | 170 | 164 | 168 | 1,237,500 |
| 2025/04/02 | 177 | 177 | 170 | 171 | 708,100 |
| 2025/04/01 | 177 | 177 | 171 | 172 | 681,400 |
| 2025/03/31 | 180 | 184 | 167 | 175 | 2,069,800 |
| 2025/03/28 | 188 | 190 | 183 | 183 | 608,200 |
| 2025/03/27 | 186 | 189 | 184 | 188 | 716,700 |
| 2025/03/26 | 184 | 186 | 182 | 184 | 396,700 |
| 2025/03/25 | 185 | 185 | 181 | 182 | 317,900 |
| 2025/03/24 | 188 | 189 | 182 | 183 | 507,400 |
| 2025/03/21 | 187 | 188 | 185 | 185 | 462,600 |
| 2025/03/19 | 186 | 189 | 185 | 187 | 592,500 |
| 2025/03/18 | 186 | 188 | 184 | 186 | 397,800 |
| 2025/03/17 | 188 | 188 | 184 | 184 | 362,200 |
| 2025/03/14 | 183 | 188 | 180 | 185 | 590,400 |
| 2025/03/13 | 186 | 186 | 180 | 180 | 434,600 |
| 2025/03/12 | 183 | 186 | 183 | 185 | 460,000 |
| 2025/03/11 | 182 | 183 | 177 | 183 | 843,100 |
| 2025/03/10 | 180 | 185 | 178 | 185 | 606,300 |
| 2025/03/07 | 181 | 181 | 176 | 177 | 935,400 |
| 2025/03/06 | 184 | 188 | 183 | 184 | 419,000 |
| 2025/03/05 | 182 | 183 | 179 | 182 | 501,300 |
| 2025/03/04 | 183 | 185 | 181 | 181 | 722,400 |
| 2025/03/03 | 188 | 189 | 182 | 187 | 771,700 |
| 2025/02/28 | 190 | 192 | 184 | 184 | 812,300 |
| 2025/02/27 | 196 | 197 | 189 | 191 | 1,054,300 |
| 2025/02/26 | 194 | 199 | 184 | 199 | 1,836,200 |
| 2025/02/25 | 186 | 188 | 184 | 184 | 568,900 |
| 2025/02/21 | 187 | 189 | 186 | 186 | 377,000 |
| 2025/02/20 | 193 | 194 | 188 | 189 | 478,600 |
| 2025/02/19 | 196 | 197 | 191 | 192 | 790,000 |
| 2025/02/18 | 195 | 203 | 191 | 197 | 1,363,100 |
| 2025/02/17 | 195 | 196 | 188 | 192 | 1,012,700 |
| 2025/02/14 | 180 | 198 | 180 | 196 | 2,848,400 |
| 2025/02/13 | 183 | 185 | 180 | 181 | 818,800 |
| 2025/02/12 | 180 | 184 | 179 | 184 | 836,300 |
| 2025/02/10 | 174 | 181 | 174 | 181 | 719,500 |
| 2025/02/07 | 174 | 178 | 173 | 176 | 563,300 |
| 2025/02/06 | 175 | 177 | 174 | 175 | 584,000 |
| 2025/02/05 | 175 | 178 | 173 | 175 | 581,000 |
| 2025/02/04 | 174 | 175 | 171 | 175 | 582,700 |
| 2025/02/03 | 176 | 176 | 171 | 174 | 578,700 |
| 2025/01/31 | 176 | 177 | 174 | 175 | 299,200 |
| 2025/01/30 | 180 | 181 | 176 | 176 | 576,500 |
| 2025/01/29 | 181 | 183 | 179 | 180 | 571,400 |
| 2025/01/28 | 180 | 183 | 179 | 181 | 470,800 |
| 2025/01/27 | 178 | 182 | 177 | 180 | 633,400 |
| 2025/01/24 | 169 | 178 | 169 | 175 | 1,175,600 |
| 2025/01/23 | 173 | 173 | 169 | 169 | 561,800 |
| 2025/01/22 | 175 | 176 | 173 | 174 | 465,100 |
| 2025/01/21 | 175 | 175 | 172 | 174 | 327,100 |
| 2025/01/20 | 173 | 176 | 171 | 175 | 571,600 |
| 2025/01/17 | 173 | 174 | 171 | 172 | 684,800 |
| 2025/01/16 | 180 | 180 | 173 | 173 | 880,500 |
| 2025/01/15 | 179 | 180 | 176 | 179 | 779,100 |
| 2025/01/14 | 180 | 180 | 178 | 178 | 569,800 |
| 2025/01/10 | 178 | 183 | 178 | 181 | 729,200 |
| 2025/01/09 | 179 | 181 | 177 | 181 | 649,100 |
| 2025/01/08 | 184 | 186 | 179 | 179 | 1,100,200 |
| 2025/01/07 | 183 | 190 | 181 | 184 | 1,879,700 |
| 2025/01/06 | 182 | 185 | 180 | 182 | 1,814,100 |
| 2024/12/30 | 177 | 182 | 177 | 181 | 1,415,400 |
| 2024/12/27 | 174 | 180 | 174 | 176 | 1,827,300 |
| 2024/12/26 | 164 | 175 | 164 | 175 | 2,415,100 |
| 2024/12/25 | 163 | 167 | 162 | 164 | 1,520,800 |
| 2024/12/24 | 160 | 164 | 157 | 162 | 2,924,700 |
| 2024/12/23 | 158 | 160 | 155 | 159 | 2,668,900 |
| 2024/12/20 | 159 | 161 | 158 | 158 | 1,459,100 |
| 2024/12/19 | 158 | 161 | 157 | 159 | 2,864,900 |
| 2024/12/18 | 164 | 164 | 160 | 161 | 3,655,000 |
| 2024/12/17 | 168 | 170 | 164 | 165 | 1,977,500 |
| 2024/12/16 | 168 | 169 | 165 | 169 | 2,276,100 |
| 2024/12/13 | 172 | 173 | 168 | 169 | 1,742,400 |
| 2024/12/12 | 171 | 173 | 170 | 170 | 990,300 |
| 2024/12/11 | 172 | 172 | 168 | 171 | 1,196,000 |
| 2024/12/10 | 173 | 173 | 169 | 171 | 1,367,400 |
| 2024/12/09 | 169 | 173 | 169 | 173 | 943,400 |
| 2024/12/06 | 173 | 173 | 168 | 169 | 1,905,400 |
| 2024/12/05 | 173 | 176 | 172 | 175 | 1,448,100 |
| 2024/12/04 | 174 | 179 | 170 | 171 | 4,151,300 |
| 2024/12/03 | 176 | 178 | 173 | 175 | 1,167,400 |
| 2024/12/02 | 177 | 178 | 175 | 176 | 884,600 |
| 2024/11/29 | 181 | 182 | 177 | 177 | 1,523,700 |
| 2024/11/28 | 188 | 189 | 184 | 184 | 926,500 |
| 2024/11/27 | 194 | 199 | 187 | 188 | 1,655,900 |
| 2024/11/26 | 191 | 192 | 188 | 192 | 979,000 |
| 2024/11/25 | 190 | 195 | 188 | 191 | 1,398,900 |
| 2024/11/22 | 191 | 194 | 186 | 188 | 1,111,900 |
| 2024/11/21 | 192 | 197 | 189 | 190 | 1,245,400 |
| 2024/11/20 | 202 | 203 | 192 | 192 | 2,254,700 |
| 2024/11/19 | 189 | 203 | 188 | 202 | 4,606,300 |
| 2024/11/18 | 173 | 187 | 173 | 182 | 2,824,300 |
| 2024/11/15 | 184 | 187 | 170 | 170 | 4,561,100 |
| 2024/11/14 | 190 | 191 | 187 | 187 | 485,400 |
| 2024/11/13 | 190 | 192 | 188 | 188 | 558,900 |
| 2024/11/12 | 190 | 192 | 189 | 191 | 411,000 |
| 2024/11/11 | 187 | 190 | 187 | 190 | 460,100 |
| 2024/11/08 | 187 | 190 | 183 | 187 | 588,400 |
| 2024/11/07 | 190 | 191 | 185 | 185 | 574,300 |
| 2024/11/06 | 188 | 189 | 185 | 188 | 535,400 |
| 2024/11/05 | 189 | 190 | 186 | 188 | 315,600 |
| 2024/11/01 | 187 | 189 | 184 | 187 | 430,700 |
| 2024/10/31 | 186 | 188 | 185 | 188 | 325,300 |
| 2024/10/30 | 191 | 191 | 186 | 186 | 351,500 |
| 2024/10/29 | 184 | 194 | 184 | 192 | 891,900 |
| 2024/10/28 | 178 | 185 | 178 | 184 | 886,200 |
| 2024/10/25 | 180 | 183 | 178 | 180 | 1,003,900 |
| 2024/10/24 | 180 | 181 | 177 | 179 | 1,460,800 |
| 2024/10/23 | 182 | 183 | 180 | 181 | 941,100 |
| 2024/10/22 | 188 | 188 | 181 | 182 | 493,800 |
| 2024/10/21 | 182 | 186 | 181 | 186 | 601,900 |
| 2024/10/18 | 183 | 185 | 182 | 182 | 399,900 |
| 2024/10/17 | 185 | 185 | 181 | 182 | 605,700 |
| 2024/10/16 | 186 | 187 | 182 | 183 | 772,000 |
| 2024/10/15 | 185 | 189 | 185 | 187 | 608,600 |
| 2024/10/11 | 183 | 184 | 182 | 182 | 543,100 |
| 2024/10/10 | 184 | 185 | 183 | 183 | 557,500 |
| 2024/10/09 | 186 | 186 | 184 | 185 | 766,200 |
| 2024/10/08 | 189 | 189 | 185 | 186 | 1,266,400 |
| 2024/10/07 | 191 | 191 | 188 | 189 | 532,800 |
| 2024/10/04 | 190 | 191 | 189 | 191 | 401,800 |
| 2024/10/03 | 191 | 191 | 189 | 190 | 400,800 |
| 2024/10/02 | 190 | 192 | 187 | 187 | 843,700 |
| 2024/10/01 | 191 | 193 | 190 | 191 | 373,500 |
| 2024/09/30 | 195 | 196 | 189 | 190 | 883,300 |
| 2024/09/27 | 198 | 201 | 196 | 197 | 496,800 |
| 2024/09/26 | 199 | 200 | 197 | 197 | 204,300 |
| 2024/09/25 | 200 | 201 | 198 | 199 | 283,300 |
| 2024/09/24 | 198 | 202 | 197 | 199 | 462,300 |
| 2024/09/20 | 201 | 201 | 196 | 198 | 483,400 |
| 2024/09/19 | 201 | 203 | 196 | 197 | 540,800 |
| 2024/09/18 | 202 | 203 | 196 | 199 | 327,600 |
| 2024/09/17 | 205 | 205 | 196 | 199 | 580,000 |
| 2024/09/13 | 206 | 207 | 203 | 204 | 200,400 |
| 2024/09/12 | 203 | 210 | 203 | 207 | 508,300 |
| 2024/09/11 | 205 | 205 | 196 | 197 | 541,800 |
| 2024/09/10 | 206 | 207 | 203 | 205 | 181,600 |
| 2024/09/09 | 201 | 207 | 200 | 205 | 363,100 |
| 2024/09/06 | 207 | 209 | 202 | 203 | 466,000 |
| 2024/09/05 | 209 | 213 | 206 | 207 | 350,400 |
| 2024/09/04 | 210 | 214 | 208 | 210 | 340,700 |
| 2024/09/03 | 209 | 217 | 209 | 217 | 428,600 |
| 2024/09/02 | 210 | 211 | 205 | 209 | 258,300 |
| 2024/08/30 | 210 | 213 | 210 | 210 | 172,400 |
| 2024/08/29 | 214 | 215 | 210 | 212 | 382,000 |
| 2024/08/28 | 221 | 223 | 214 | 217 | 453,300 |
| 2024/08/27 | 219 | 222 | 216 | 220 | 385,800 |
| 2024/08/26 | 214 | 220 | 214 | 220 | 589,000 |
| 2024/08/23 | 215 | 220 | 211 | 213 | 634,200 |
| 2024/08/22 | 213 | 220 | 211 | 216 | 697,400 |
| 2024/08/21 | 210 | 215 | 210 | 214 | 309,600 |
| 2024/08/20 | 206 | 217 | 206 | 214 | 808,300 |
| 2024/08/19 | 207 | 212 | 203 | 204 | 752,800 |