3810 サイバーステップ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	457	483	457	483	140,200	483
2022-12-29	440	466	440	463	97,000	463
2022-12-28	451	459	443	447	180,700	447
2022-12-27	455	472	455	459	156,100	459
2022-12-26	470	472	451	455	171,100	455
2022-12-23	487	490	474	474	218,200	474
2022-12-22	503	515	488	493	140,100	493
2022-12-21	497	516	485	503	181,900	503
2022-12-20	531	531	500	507	243,200	507
2022-12-19	535	553	529	537	135,700	537
2022-12-16	546	548	530	534	145,100	534
2022-12-15	517	558	512	554	307,700	554
2022-12-14	518	528	516	519	48,400	519
2022-12-13	529	533	517	517	67,700	517
2022-12-12	517	535	510	530	103,300	530
2022-12-09	507	530	507	517	124,500	517
2022-12-08	509	515	501	510	96,300	510
2022-12-07	525	527	513	515	123,200	515
2022-12-06	527	542	525	531	89,700	531
2022-12-05	517	536	513	531	161,800	531
2022-12-02	523	528	506	514	125,100	514
2022-12-01	530	537	523	523	68,600	523
2022-11-30	544	544	526	527	149,800	527
2022-11-29	559	559	539	540	167,500	540
2022-11-28	566	570	556	561	86,200	561
2022-11-25	575	586	564	564	95,500	564
2022-11-24	563	587	563	575	107,700	575
2022-11-22	561	567	557	566	100,300	566
2022-11-21	566	579	556	557	164,700	557
2022-11-18	591	605	572	572	250,200	572
2022-11-17	620	632	588	591	331,400	591
2022-11-16	621	621	606	617	163,000	617
2022-11-15	592	634	585	621	419,800	621
2022-11-14	569	597	561	596	226,300	596
2022-11-11	570	575	560	569	151,600	569
2022-11-10	567	575	554	565	170,300	565
2022-11-09	581	586	563	573	199,800	573
2022-11-08	558	579	558	574	131,300	574
2022-11-07	587	591	560	562	452,900	562
2022-11-04	525	574	516	568	377,500	568
2022-11-02	538	544	530	532	110,500	532
2022-11-01	558	566	543	548	230,100	548
2022-10-31	522	560	521	555	414,500	555
2022-10-28	513	525	510	520	65,300	520
2022-10-27	521	526	514	517	73,800	517
2022-10-26	519	538	518	523	156,500	523
2022-10-25	511	527	506	518	118,600	518
2022-10-24	527	527	507	507	80,900	507
2022-10-21	517	517	502	517	122,900	517
2022-10-20	529	530	511	516	151,700	516
2022-10-19	541	550	525	533	124,300	533
2022-10-18	513	561	513	535	394,700	535
2022-10-17	521	541	518	523	311,400	523
2022-10-14	491	523	491	521	282,400	521
2022-10-13	513	513	480	481	144,300	481
2022-10-12	505	518	499	505	88,800	505
2022-10-11	513	518	502	504	103,100	504
2022-10-07	517	542	512	523	134,800	523
2022-10-06	522	532	517	517	60,100	517
2022-10-05	527	532	517	530	96,400	530
2022-10-04	514	535	507	517	232,800	517
2022-10-03	508	508	488	501	136,400	501
2022-09-30	513	514	502	507	96,100	507
2022-09-29	518	533	512	523	142,900	523
2022-09-28	530	531	499	508	181,300	508
2022-09-27	510	531	510	530	146,300	530
2022-09-26	506	520	502	506	91,700	506
2022-09-22	500	529	496	516	218,000	516
2022-09-21	518	519	496	504	324,400	504
2022-09-20	522	537	520	522	114,100	522
2022-09-16	533	543	517	524	240,000	524
2022-09-15	552	553	540	540	153,000	540
2022-09-14	538	570	538	551	306,700	551
2022-09-13	560	574	552	558	359,600	558
2022-09-12	572	572	551	554	433,300	554
2022-09-09	560	606	559	576	692,600	576
2022-09-08	553	577	553	567	146,800	567
2022-09-07	560	560	541	556	195,500	556
2022-09-06	537	576	537	574	395,400	574
2022-09-05	532	554	520	540	254,000	540
2022-09-02	539	545	525	540	324,500	540
2022-09-01	555	560	535	536	399,000	536
2022-08-31	577	580	560	562	349,700	562
2022-08-30	581	598	578	580	173,100	580
2022-08-29	580	592	569	581	388,700	581
2022-08-26	594	649	590	604	1,271,600	604
2022-08-25	602	603	589	594	204,800	594
2022-08-24	602	610	594	597	151,800	597
2022-08-23	593	612	591	600	291,000	600
2022-08-22	604	605	587	598	406,000	598
2022-08-19	629	636	612	614	396,300	614
2022-08-18	639	649	625	629	309,800	629
2022-08-17	629	653	625	638	656,100	638
2022-08-16	621	636	617	628	622,000	628
2022-08-15	600	628	594	623	2,062,600	623
2022-08-12	672	683	660	680	578,700	680
2022-08-10	700	705	657	660	1,193,100	660
2022-08-09	703	736	699	710	1,152,500	710
2022-08-08	722	729	695	696	936,200	696
2022-08-05	744	761	726	737	1,054,500	737
2022-08-04	697	774	691	744	4,726,000	744
2022-08-03	852	920	824	832	4,577,700	832
2022-08-02	880	887	801	844	3,598,300	844
2022-08-01	773	880	773	862	6,674,000	862
2022-07-29	751	765	720	732	1,006,500	732
2022-07-28	715	772	703	750	1,704,400	750
2022-07-27	681	707	673	699	673,700	699
2022-07-26	684	723	684	691	1,302,700	691
2022-07-25	721	745	682	691	1,413,700	691
2022-07-22	806	826	757	757	1,887,700	757
2022-07-21	816	871	806	821	5,645,900	821
2022-07-20	791	883	743	801	11,839,300	801
2022-07-19	716	755	716	755	4,008,100	755
2022-07-15	636	664	634	655	981,200	655
2022-07-14	632	689	626	640	1,847,300	640
2022-07-13	629	670	607	638	1,828,500	638
2022-07-12	650	650	623	624	332,200	624
2022-07-11	642	662	627	646	532,900	646
2022-07-08	659	669	638	645	759,800	645
2022-07-07	678	720	662	666	1,395,500	666
2022-07-06	674	701	663	679	1,351,600	679
2022-07-05	698	768	671	694	4,805,100	694
2022-07-04	723	748	656	668	1,309,800	668
2022-07-01	777	825	708	728	2,963,900	728
2022-06-30	864	877	762	772	4,736,900	772
2022-06-29	702	887	662	886	7,760,600	886
2022-06-28	657	737	652	737	2,828,800	737
2022-06-27	694	697	621	637	1,955,100	637
2022-06-24	769	791	715	724	1,536,300	724
2022-06-23	795	797	700	759	3,652,400	759
2022-06-22	969	972	807	807	4,532,800	807
2022-06-21	901	969	886	957	3,899,300	957
2022-06-20	862	898	827	886	3,158,800	886
2022-06-17	833	906	780	826	4,567,900	826
2022-06-16	767	909	721	863	6,807,800	863
2022-06-15	851	877	761	761	2,763,500	761
2022-06-14	925	987	882	911	2,579,400	911
2022-06-13	986	1,001	853	925	3,175,600	925
2022-06-10	1,101	1,257	1,055	1,076	8,868,000	1,076
2022-06-09	1,105	1,118	1,001	1,020	5,355,700	1,020
2022-06-08	991	1,140	975	1,104	12,055,600	1,104
2022-06-07	1,048	1,099	886	990	12,288,400	990
2022-06-06	843	1,023	832	1,023	11,705,400	1,023
2022-06-03	708	873	682	873	12,393,600	873
2022-06-02	633	723	628	723	7,346,200	723
2022-06-01	585	682	550	623	8,095,500	623
2022-05-31	575	605	547	595	5,991,600	595
2022-05-30	505	505	505	505	40,800	505
2022-05-27	427	433	420	425	98,800	425
2022-05-26	409	430	408	425	171,800	425
2022-05-25	420	421	407	410	132,000	410
2022-05-24	430	444	415	415	292,200	415
2022-05-23	422	433	416	429	244,800	429
2022-05-20	435	436	409	410	566,700	410
2022-05-19	447	458	438	438	308,900	438
2022-05-18	467	474	453	460	137,900	460
2022-05-17	450	464	432	455	473,200	455
2022-05-16	479	497	447	448	978,100	448
2022-05-13	438	477	438	468	977,800	468
2022-05-12	458	462	423	438	588,100	438
2022-05-11	451	491	450	466	1,178,500	466
2022-05-10	436	465	434	449	747,100	449
2022-05-09	444	484	435	436	1,336,000	436
2022-05-06	475	483	449	455	787,000	455
2022-05-02	509	518	485	488	1,584,700	488
2022-04-28	554	577	525	559	2,169,900	559
2022-04-27	636	660	560	560	4,148,700	560
2022-04-26	759	768	618	660	10,584,600	660
2022-04-25	712	714	706	714	633,800	714
2022-04-22	515	614	467	614	6,921,200	614
2022-04-21	514	514	514	514	103,400	514
2022-04-20	358	434	354	434	3,142,000	434
2022-04-19	353	355	347	354	19,700	354
2022-04-18	359	359	349	353	22,100	353
2022-04-15	351	365	349	358	39,600	358
2022-04-14	360	360	349	359	32,900	359
2022-04-13	354	364	351	357	15,000	357
2022-04-12	356	356	348	353	15,100	353
2022-04-11	358	361	353	356	18,900	356
2022-04-08	362	367	355	358	36,400	358
2022-04-07	385	385	363	367	71,200	367
2022-04-06	396	399	388	389	34,800	389
2022-04-05	391	394	382	388	71,800	388
2022-04-04	400	418	385	390	337,800	390
2022-04-01	386	418	385	410	126,000	410
2022-03-31	382	394	376	391	34,900	391
2022-03-30	382	399	379	386	115,300	386
2022-03-29	374	379	374	379	7,700	379
2022-03-28	381	381	364	374	33,100	374
2022-03-25	378	378	369	375	13,200	375
2022-03-24	369	378	367	373	12,900	373
2022-03-23	370	378	365	375	35,300	375
2022-03-22	376	377	371	372	56,000	372
2022-03-18	377	389	372	384	34,200	384
2022-03-17	366	379	366	377	31,700	377
2022-03-16	363	368	356	366	24,300	366
2022-03-15	363	366	353	355	27,000	355
2022-03-14	355	366	355	360	13,000	360
2022-03-11	357	357	348	356	10,800	356
2022-03-10	346	357	346	357	11,100	357
2022-03-09	346	349	345	345	13,100	345
2022-03-08	350	360	348	349	22,100	349
2022-03-07	351	355	343	351	37,000	351
2022-03-04	357	369	349	357	71,500	357
2022-03-03	359	361	354	357	7,400	357
2022-03-02	364	365	354	356	37,800	356
2022-03-01	356	370	356	365	24,700	365
2022-02-28	352	362	351	362	11,700	362
2022-02-25	350	358	350	352	20,200	352
2022-02-24	360	360	342	344	26,500	344
2022-02-22	362	371	361	361	21,200	361
2022-02-21	374	374	360	363	16,500	363
2022-02-18	365	379	363	378	19,800	378
2022-02-17	372	372	366	366	10,300	366
2022-02-16	377	378	366	372	23,300	372
2022-02-15	377	383	371	375	55,700	375
2022-02-14	377	379	368	372	22,500	372
2022-02-10	383	385	379	383	11,700	383
2022-02-09	374	383	367	383	20,800	383
2022-02-08	374	379	367	370	12,900	370
2022-02-07	392	392	363	373	69,000	373
2022-02-04	350	377	346	376	65,100	376
2022-02-03	352	354	343	348	24,800	348
2022-02-02	342	359	342	358	16,100	358
2022-02-01	333	341	333	340	14,700	340
2022-01-31	329	340	329	334	28,800	334
2022-01-28	326	332	325	330	27,300	330
2022-01-27	339	344	329	329	39,000	329
2022-01-26	332	342	329	342	24,000	342
2022-01-25	339	339	332	332	26,400	332
2022-01-24	355	355	334	342	40,400	342
2022-01-21	353	355	351	351	8,700	351
2022-01-20	359	362	354	355	19,400	355
2022-01-19	367	372	360	360	28,200	360
2022-01-18	370	376	367	373	13,100	373
2022-01-17	374	374	366	370	55,500	370
2022-01-14	383	383	376	377	38,600	377
2022-01-13	387	387	382	383	9,000	383
2022-01-12	382	387	382	386	36,100	386
2022-01-11	378	382	377	382	9,900	382
2022-01-07	376	379	374	378	21,500	378
2022-01-06	388	388	378	378	47,900	378
2022-01-05	385	389	381	388	21,700	388
2022-01-04	390	392	380	387	51,800	387

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31