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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 205 | 208 | 201 | 205 | 726,300 |
| 2024/08/15 | 196 | 206 | 195 | 196 | 532,800 |
| 2024/08/14 | 198 | 198 | 194 | 195 | 439,600 |
| 2024/08/13 | 198 | 199 | 193 | 197 | 400,200 |
| 2024/08/09 | 197 | 201 | 193 | 197 | 547,300 |
| 2024/08/08 | 189 | 199 | 188 | 193 | 739,300 |
| 2024/08/07 | 190 | 195 | 188 | 190 | 953,800 |
| 2024/08/06 | 189 | 196 | 187 | 192 | 1,092,000 |
| 2024/08/05 | 190 | 191 | 168 | 174 | 2,717,400 |
| 2024/08/02 | 205 | 207 | 196 | 198 | 1,730,300 |
| 2024/08/01 | 219 | 219 | 210 | 212 | 569,400 |
| 2024/07/31 | 214 | 220 | 208 | 220 | 723,300 |
| 2024/07/30 | 216 | 218 | 213 | 215 | 454,400 |
| 2024/07/29 | 215 | 220 | 213 | 220 | 371,400 |
| 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 |