3810 サイバーステップ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	283	286	280	283	45,800	283
2023-12-28	287	287	272	285	69,800	285
2023-12-27	270	284	269	280	218,300	280
2023-12-26	270	277	269	271	182,200	271
2023-12-25	281	283	272	272	129,300	272
2023-12-22	282	290	281	284	106,800	284
2023-12-21	280	283	276	279	105,700	279
2023-12-20	285	295	284	286	161,100	286
2023-12-19	282	286	273	286	257,300	286
2023-12-18	293	294	282	285	168,600	285
2023-12-15	301	302	295	296	122,500	296
2023-12-14	310	314	294	301	229,200	301
2023-12-13	301	321	301	309	196,300	309
2023-12-12	301	303	297	303	123,200	303
2023-12-11	304	308	297	298	179,900	298
2023-12-08	297	304	296	298	279,900	298
2023-12-07	312	319	307	312	200,100	312
2023-12-06	328	331	311	313	436,800	313
2023-12-05	369	372	328	329	1,169,400	329
2023-12-04	334	353	334	349	200,100	349
2023-12-01	331	336	326	332	82,800	332
2023-11-30	346	346	331	335	136,500	335
2023-11-29	340	346	337	340	63,700	340
2023-11-28	341	344	335	336	74,100	336
2023-11-27	336	343	335	342	67,800	342
2023-11-24	340	347	334	335	138,600	335
2023-11-22	354	354	336	342	192,400	342
2023-11-21	369	370	355	357	128,900	357
2023-11-20	345	370	345	370	178,800	370
2023-11-17	355	358	345	346	86,300	346
2023-11-16	350	368	349	355	288,500	355
2023-11-15	339	352	337	351	102,500	351
2023-11-14	342	346	335	336	49,300	336
2023-11-13	344	351	342	345	71,200	345
2023-11-10	340	346	334	344	76,000	344
2023-11-09	340	345	332	343	134,200	343
2023-11-08	355	360	340	346	156,600	346
2023-11-07	348	358	346	353	117,600	353
2023-11-06	353	371	349	352	556,200	352
2023-11-02	325	340	325	337	165,900	337
2023-11-01	328	332	318	321	143,100	321
2023-10-31	318	327	307	324	229,400	324
2023-10-30	343	346	317	325	541,800	325
2023-10-27	310	342	310	335	1,234,800	335
2023-10-26	320	381	302	302	1,623,900	302
2023-10-25	314	326	314	323	117,400	323
2023-10-24	314	321	297	313	379,900	313
2023-10-23	325	334	319	322	271,800	322
2023-10-20	333	341	329	341	124,700	341
2023-10-19	346	349	339	339	128,000	339
2023-10-18	342	352	338	346	102,700	346
2023-10-17	358	358	341	344	181,700	344
2023-10-16	350	356	341	350	224,800	350
2023-10-13	365	370	353	353	151,300	353
2023-10-12	378	378	365	372	150,000	372
2023-10-11	371	382	370	377	109,700	377
2023-10-10	376	381	373	375	98,600	375
2023-10-06	365	381	361	380	142,500	380
2023-10-05	347	364	347	363	120,700	363
2023-10-04	352	361	347	347	225,300	347
2023-10-03	381	381	363	363	242,300	363
2023-10-02	398	401	381	382	241,000	382
2023-09-29	403	407	397	401	222,000	401
2023-09-28	406	413	403	411	84,700	411
2023-09-27	407	412	405	409	86,500	409
2023-09-26	407	407	402	406	62,100	406
2023-09-25	399	410	399	407	112,700	407
2023-09-22	393	405	392	399	108,400	399
2023-09-21	402	403	394	396	120,500	396
2023-09-20	400	406	397	405	74,100	405
2023-09-19	390	401	389	400	125,800	400
2023-09-15	401	402	390	391	247,200	391
2023-09-14	406	408	401	401	70,300	401
2023-09-13	401	406	401	403	85,600	403
2023-09-12	403	413	403	409	83,600	409
2023-09-11	412	413	402	404	163,900	404
2023-09-08	412	419	411	415	87,300	415
2023-09-07	426	427	413	418	172,700	418
2023-09-06	434	434	424	429	96,400	429
2023-09-05	425	437	425	434	154,200	434
2023-09-04	430	430	418	423	255,700	423
2023-09-01	419	434	416	425	138,700	425
2023-08-31	413	423	413	419	117,100	419
2023-08-30	423	424	411	411	142,200	411
2023-08-29	425	432	422	423	86,500	423
2023-08-28	420	427	417	425	115,000	425
2023-08-25	423	424	414	420	137,000	420
2023-08-24	435	437	424	428	122,900	428
2023-08-23	415	432	412	428	233,300	428
2023-08-22	419	431	408	409	264,100	409
2023-08-21	395	424	395	415	249,800	415
2023-08-18	407	417	391	394	513,800	394
2023-08-17	409	422	401	411	403,300	411
2023-08-16	440	447	405	409	997,400	409
2023-08-15	457	461	438	448	619,200	448
2023-08-14	466	473	449	461	1,074,300	461
2023-08-10	410	463	406	451	1,942,500	451
2023-08-09	405	407	402	407	47,500	407
2023-08-08	408	408	401	405	52,300	405
2023-08-07	405	410	397	410	72,200	410
2023-08-04	394	406	393	399	71,300	399
2023-08-03	403	406	397	397	52,900	397
2023-08-02	406	409	403	404	54,000	404
2023-08-01	413	416	407	407	62,200	407
2023-07-31	402	416	402	413	135,400	413
2023-07-28	404	410	401	405	117,300	405
2023-07-27	408	411	402	407	78,300	407
2023-07-26	406	410	400	402	126,800	402
2023-07-25	397	408	396	403	154,300	403
2023-07-24	391	405	391	401	268,000	401
2023-07-21	405	406	388	388	544,100	388
2023-07-20	416	418	410	411	182,100	411
2023-07-19	430	430	410	413	759,000	413
2023-07-18	443	462	436	459	601,700	459
2023-07-14	440	441	433	435	105,100	435
2023-07-13	430	438	424	437	135,600	437
2023-07-12	444	446	427	427	242,800	427
2023-07-11	436	446	436	445	116,400	445
2023-07-10	435	440	430	436	126,600	436
2023-07-07	435	445	432	438	143,700	438
2023-07-06	444	448	436	440	129,000	440
2023-07-05	441	450	441	446	114,000	446
2023-07-04	435	447	433	446	155,100	446
2023-07-03	435	437	429	435	134,200	435
2023-06-30	428	445	424	433	349,200	433
2023-06-29	434	442	428	430	164,200	430
2023-06-28	430	431	421	428	153,100	428
2023-06-27	436	437	421	425	321,200	425
2023-06-26	439	447	436	438	146,300	438
2023-06-23	452	462	437	443	333,200	443
2023-06-22	460	461	446	446	437,800	446
2023-06-21	464	464	457	460	163,200	460
2023-06-20	465	466	458	466	172,000	466
2023-06-19	461	471	457	463	205,800	463
2023-06-16	468	468	458	461	184,500	461
2023-06-15	471	473	459	460	280,300	460
2023-06-14	480	482	469	470	342,400	470
2023-06-13	489	489	481	481	165,300	481
2023-06-12	482	494	480	490	214,700	490
2023-06-09	484	490	480	486	247,200	486
2023-06-08	490	494	475	486	596,100	486
2023-06-07	518	522	499	500	734,800	500
2023-06-06	512	573	502	509	4,281,500	509
2023-06-05	516	521	495	497	1,057,200	497
2023-06-02	555	574	503	509	6,553,900	509
2023-06-01	468	545	465	545	427,000	545
2023-05-31	460	467	453	465	136,900	465
2023-05-30	463	465	448	462	231,800	462
2023-05-29	470	473	462	466	148,400	466
2023-05-26	478	479	461	462	250,200	462
2023-05-25	490	493	475	478	175,900	478
2023-05-24	487	496	486	488	148,000	488
2023-05-23	496	504	483	483	305,000	483
2023-05-22	496	501	487	496	174,400	496
2023-05-19	498	503	489	491	246,800	491
2023-05-18	504	512	493	493	226,800	493
2023-05-17	501	511	496	496	230,700	496
2023-05-16	515	519	500	500	225,200	500
2023-05-15	495	519	493	509	267,300	509
2023-05-12	517	520	499	499	446,100	499
2023-05-11	530	536	521	521	173,000	521
2023-05-10	527	532	518	524	227,700	524
2023-05-09	542	553	530	530	378,000	530
2023-05-08	539	553	535	545	430,400	545
2023-05-02	520	543	518	535	420,900	535
2023-05-01	524	537	514	529	623,000	529
2023-04-28	547	549	525	534	713,700	534
2023-04-27	547	553	522	537	1,099,400	537
2023-04-26	547	575	542	557	2,076,500	557
2023-04-25	581	585	528	539	3,309,200	539
2023-04-24	636	639	591	591	3,367,800	591
2023-04-21	741	741	741	741	210,500	741
2023-04-20	783	934	782	891	6,321,200	891
2023-04-19	810	883	785	791	3,980,900	791
2023-04-18	853	866	787	797	2,555,400	797
2023-04-17	810	871	801	871	6,399,000	871
2023-04-14	717	780	710	721	2,779,500	721
2023-04-13	747	773	724	730	2,088,100	730
2023-04-12	788	800	752	757	3,194,000	757
2023-04-11	783	864	744	823	11,062,900	823
2023-04-10	649	739	647	739	6,221,900	739
2023-04-07	673	715	632	639	9,045,200	639
2023-04-06	564	673	563	673	5,325,200	673
2023-04-05	575	583	566	573	245,700	573
2023-04-04	599	600	574	576	472,000	576
2023-04-03	598	611	591	605	269,300	605
2023-03-31	604	606	583	598	376,100	598
2023-03-30	583	611	581	607	456,400	607
2023-03-29	574	592	572	583	408,900	583
2023-03-28	601	607	565	576	892,200	576
2023-03-27	687	703	604	607	2,387,600	607
2023-03-24	690	709	635	689	3,437,100	689
2023-03-23	606	639	602	620	709,400	620
2023-03-22	599	623	581	612	829,000	612
2023-03-20	609	618	568	579	622,100	579
2023-03-17	558	598	558	589	477,200	589
2023-03-16	548	559	539	550	349,500	550
2023-03-15	593	596	558	567	387,400	567
2023-03-14	584	612	570	574	654,700	574
2023-03-13	591	606	578	584	505,100	584
2023-03-10	609	631	598	601	677,400	601
2023-03-09	620	640	607	619	979,700	619
2023-03-08	679	684	636	640	1,393,500	640
2023-03-07	673	717	654	694	3,547,200	694
2023-03-06	605	685	605	683	5,828,200	683
2023-03-03	528	610	528	585	3,115,600	585
2023-03-02	523	529	515	529	174,400	529
2023-03-01	503	521	500	521	190,200	521
2023-02-28	535	538	509	511	427,100	511
2023-02-27	543	555	530	542	340,100	542
2023-02-24	528	563	528	551	298,900	551
2023-02-22	521	540	514	536	186,900	536
2023-02-21	528	550	525	531	412,800	531
2023-02-20	509	534	502	527	319,500	527
2023-02-17	512	524	505	508	160,300	508
2023-02-16	500	537	497	513	614,800	513
2023-02-15	501	503	479	488	153,800	488
2023-02-14	480	493	475	485	124,900	485
2023-02-13	481	481	470	478	100,100	478
2023-02-10	489	489	480	481	67,400	481
2023-02-09	494	498	488	490	54,100	490
2023-02-08	492	496	487	495	57,600	495
2023-02-07	490	497	487	490	84,500	490
2023-02-06	484	498	482	490	143,200	490
2023-02-03	486	491	475	476	143,900	476
2023-02-02	499	505	483	484	229,800	484
2023-02-01	500	506	496	501	121,800	501
2023-01-31	501	507	496	503	129,000	503
2023-01-30	508	519	499	501	164,000	501
2023-01-27	518	527	510	510	257,200	510
2023-01-26	542	546	521	522	290,100	522
2023-01-25	542	560	539	542	543,300	542
2023-01-24	564	581	532	542	1,190,400	542
2023-01-23	521	616	503	563	5,779,900	563
2023-01-20	528	545	521	523	224,200	523
2023-01-19	502	553	500	538	644,500	538
2023-01-18	509	517	492	509	842,200	509
2023-01-17	503	551	486	520	3,265,100	520
2023-01-16	473	488	471	471	118,900	471
2023-01-13	493	507	479	483	174,200	483
2023-01-12	514	514	498	499	87,500	499
2023-01-11	503	521	502	514	160,100	514
2023-01-10	487	519	483	509	275,000	509
2023-01-06	466	487	463	486	61,900	486
2023-01-05	485	485	465	472	80,100	472
2023-01-04	480	491	472	478	124,000	478

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