3810 サイバーステップ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 260 | 275 | 258 | 272 | 109,400 | 272 |
| 2024-04-25 | 266 | 266 | 261 | 265 | 107,600 | 265 |
| 2024-04-24 | 245 | 266 | 245 | 262 | 402,200 | 262 |
| 2024-04-23 | 243 | 245 | 240 | 243 | 54,000 | 243 |
| 2024-04-22 | 245 | 250 | 240 | 243 | 175,200 | 243 |
| 2024-04-19 | 253 | 253 | 240 | 241 | 162,200 | 241 |
| 2024-04-18 | 252 | 258 | 248 | 254 | 85,000 | 254 |
| 2024-04-17 | 252 | 261 | 244 | 253 | 302,200 | 253 |
| 2024-04-16 | 250 | 259 | 246 | 252 | 176,000 | 252 |
| 2024-04-15 | 252 | 259 | 251 | 255 | 164,700 | 255 |
| 2024-04-12 | 253 | 259 | 251 | 257 | 138,200 | 257 |
| 2024-04-11 | 258 | 264 | 252 | 253 | 443,200 | 253 |
| 2024-04-10 | 287 | 320 | 267 | 269 | 1,438,400 | 269 |
| 2024-04-09 | 270 | 272 | 267 | 267 | 38,000 | 267 |
| 2024-04-08 | 271 | 272 | 267 | 270 | 53,700 | 270 |
| 2024-04-05 | 264 | 271 | 262 | 271 | 76,500 | 271 |
| 2024-04-04 | 275 | 275 | 265 | 267 | 75,000 | 267 |
| 2024-04-03 | 280 | 281 | 271 | 273 | 169,500 | 273 |
| 2024-04-02 | 291 | 292 | 279 | 283 | 205,500 | 283 |
| 2024-04-01 | 297 | 299 | 291 | 294 | 85,300 | 294 |
| 2024-03-29 | 298 | 304 | 293 | 293 | 211,900 | 293 |
| 2024-03-28 | 310 | 316 | 305 | 306 | 119,500 | 306 |
| 2024-03-27 | 305 | 311 | 300 | 308 | 142,700 | 308 |
| 2024-03-26 | 302 | 310 | 296 | 303 | 112,300 | 303 |
| 2024-03-25 | 309 | 310 | 299 | 300 | 141,800 | 300 |
| 2024-03-22 | 308 | 314 | 300 | 311 | 322,300 | 311 |
| 2024-03-21 | 282 | 325 | 282 | 310 | 871,800 | 310 |
| 2024-03-19 | 280 | 284 | 279 | 282 | 38,800 | 282 |
| 2024-03-18 | 281 | 284 | 277 | 281 | 77,000 | 281 |
| 2024-03-15 | 282 | 283 | 275 | 278 | 87,600 | 278 |
| 2024-03-14 | 280 | 289 | 279 | 283 | 109,600 | 283 |
| 2024-03-13 | 290 | 291 | 279 | 280 | 121,800 | 280 |
| 2024-03-12 | 281 | 293 | 281 | 288 | 106,100 | 288 |
| 2024-03-11 | 287 | 293 | 279 | 282 | 201,700 | 282 |
| 2024-03-08 | 295 | 302 | 290 | 290 | 161,100 | 290 |
| 2024-03-07 | 292 | 302 | 288 | 300 | 233,000 | 300 |
| 2024-03-06 | 299 | 305 | 290 | 292 | 298,800 | 292 |
| 2024-03-05 | 305 | 309 | 289 | 303 | 550,800 | 303 |
| 2024-03-04 | 308 | 316 | 303 | 309 | 263,300 | 309 |
| 2024-03-01 | 314 | 316 | 308 | 309 | 189,300 | 309 |
| 2024-02-29 | 325 | 327 | 315 | 315 | 299,700 | 315 |
| 2024-02-28 | 335 | 343 | 327 | 327 | 307,900 | 327 |
| 2024-02-27 | 327 | 338 | 319 | 333 | 319,300 | 333 |
| 2024-02-26 | 310 | 328 | 306 | 325 | 422,500 | 325 |
| 2024-02-22 | 317 | 334 | 306 | 313 | 1,150,700 | 313 |
| 2024-02-21 | 327 | 396 | 311 | 321 | 7,001,100 | 321 |
| 2024-02-20 | 334 | 340 | 329 | 331 | 220,000 | 331 |
| 2024-02-19 | 328 | 354 | 326 | 333 | 471,000 | 333 |
| 2024-02-16 | 341 | 345 | 325 | 331 | 669,600 | 331 |
| 2024-02-15 | 323 | 343 | 320 | 336 | 842,400 | 336 |
| 2024-02-14 | 327 | 346 | 322 | 323 | 697,200 | 323 |
| 2024-02-13 | 346 | 375 | 331 | 336 | 2,122,100 | 336 |
| 2024-02-09 | 312 | 345 | 308 | 342 | 1,189,100 | 342 |
| 2024-02-08 | 324 | 334 | 313 | 317 | 830,300 | 317 |
| 2024-02-07 | 303 | 340 | 300 | 335 | 2,045,000 | 335 |
| 2024-02-06 | 297 | 321 | 293 | 303 | 1,003,400 | 303 |
| 2024-02-05 | 296 | 297 | 286 | 296 | 491,600 | 296 |
| 2024-02-02 | 297 | 307 | 285 | 304 | 984,500 | 304 |
| 2024-02-01 | 317 | 321 | 295 | 299 | 2,154,600 | 299 |
| 2024-01-31 | 278 | 343 | 272 | 316 | 3,494,700 | 316 |
| 2024-01-30 | 292 | 295 | 270 | 274 | 921,300 | 274 |
| 2024-01-29 | 265 | 303 | 260 | 300 | 1,421,100 | 300 |
| 2024-01-26 | 264 | 266 | 260 | 263 | 56,900 | 263 |
| 2024-01-25 | 258 | 266 | 254 | 263 | 207,100 | 263 |
| 2024-01-24 | 250 | 272 | 249 | 260 | 885,300 | 260 |
| 2024-01-23 | 251 | 257 | 249 | 250 | 103,800 | 250 |
| 2024-01-22 | 249 | 256 | 247 | 251 | 65,100 | 251 |
| 2024-01-19 | 248 | 251 | 244 | 247 | 103,300 | 247 |
| 2024-01-18 | 248 | 249 | 238 | 244 | 282,400 | 244 |
| 2024-01-17 | 265 | 265 | 250 | 250 | 254,200 | 250 |
| 2024-01-16 | 274 | 277 | 264 | 266 | 395,800 | 266 |
| 2024-01-15 | 280 | 281 | 275 | 279 | 150,400 | 279 |
| 2024-01-12 | 286 | 290 | 278 | 283 | 150,100 | 283 |
| 2024-01-11 | 292 | 292 | 287 | 287 | 44,900 | 287 |
| 2024-01-10 | 295 | 295 | 289 | 289 | 38,400 | 289 |
| 2024-01-09 | 300 | 303 | 289 | 290 | 166,600 | 290 |
| 2024-01-05 | 289 | 289 | 283 | 285 | 54,200 | 285 |
| 2024-01-04 | 282 | 292 | 276 | 291 | 54,100 | 291 |
分割・併合履歴 ： [2015-05-20]1株→0.979株 [2015-02-10]1株→1.177株 [2013-11-27]1株→100株
