4498 サイバートラスト(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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,841 | 1,890 | 1,818 | 1,826 | 26,800 | 1,826 |
| 2024-05-01 | 1,891 | 1,917 | 1,855 | 1,859 | 44,900 | 1,859 |
| 2024-04-30 | 1,790 | 1,935 | 1,786 | 1,921 | 90,700 | 1,921 |
| 2024-04-26 | 1,711 | 1,867 | 1,677 | 1,785 | 173,700 | 1,785 |
| 2024-04-25 | 1,725 | 1,725 | 1,620 | 1,631 | 103,500 | 1,631 |
| 2024-04-24 | 1,764 | 1,796 | 1,750 | 1,765 | 73,200 | 1,765 |
| 2024-04-23 | 1,683 | 1,739 | 1,659 | 1,739 | 44,700 | 1,739 |
| 2024-04-22 | 1,630 | 1,684 | 1,622 | 1,670 | 11,500 | 1,670 |
| 2024-04-19 | 1,643 | 1,664 | 1,587 | 1,612 | 26,000 | 1,612 |
| 2024-04-18 | 1,610 | 1,646 | 1,610 | 1,643 | 12,100 | 1,643 |
| 2024-04-17 | 1,662 | 1,662 | 1,600 | 1,606 | 34,400 | 1,606 |
| 2024-04-16 | 1,656 | 1,679 | 1,635 | 1,662 | 14,200 | 1,662 |
| 2024-04-15 | 1,668 | 1,693 | 1,634 | 1,677 | 18,700 | 1,677 |
| 2024-04-12 | 1,683 | 1,683 | 1,662 | 1,668 | 14,300 | 1,668 |
| 2024-04-11 | 1,686 | 1,686 | 1,663 | 1,683 | 7,800 | 1,683 |
| 2024-04-10 | 1,717 | 1,717 | 1,683 | 1,694 | 10,400 | 1,694 |
| 2024-04-09 | 1,716 | 1,731 | 1,690 | 1,718 | 6,100 | 1,718 |
| 2024-04-08 | 1,705 | 1,712 | 1,691 | 1,692 | 5,500 | 1,692 |
| 2024-04-05 | 1,677 | 1,714 | 1,677 | 1,710 | 6,300 | 1,710 |
| 2024-04-04 | 1,717 | 1,729 | 1,686 | 1,705 | 10,300 | 1,705 |
| 2024-04-03 | 1,705 | 1,714 | 1,674 | 1,684 | 20,900 | 1,684 |
| 2024-04-02 | 1,779 | 1,779 | 1,707 | 1,716 | 23,200 | 1,716 |
| 2024-04-01 | 1,830 | 1,830 | 1,760 | 1,779 | 16,800 | 1,779 |
| 2024-03-29 | 1,795 | 1,828 | 1,788 | 1,818 | 6,500 | 1,818 |
| 2024-03-28 | 1,803 | 1,842 | 1,780 | 1,802 | 13,700 | 1,802 |
| 2024-03-27 | 1,833 | 1,838 | 1,805 | 1,805 | 8,800 | 1,805 |
| 2024-03-26 | 1,794 | 1,843 | 1,789 | 1,813 | 13,500 | 1,813 |
| 2024-03-25 | 1,863 | 1,863 | 1,797 | 1,799 | 13,300 | 1,799 |
| 2024-03-22 | 1,850 | 1,858 | 1,812 | 1,837 | 9,800 | 1,837 |
| 2024-03-21 | 1,799 | 1,929 | 1,780 | 1,851 | 70,200 | 1,851 |
| 2024-03-19 | 1,818 | 1,818 | 1,780 | 1,780 | 7,900 | 1,780 |
| 2024-03-18 | 1,786 | 1,813 | 1,779 | 1,813 | 12,100 | 1,813 |
| 2024-03-15 | 1,785 | 1,808 | 1,780 | 1,785 | 17,000 | 1,785 |
| 2024-03-14 | 1,799 | 1,800 | 1,781 | 1,786 | 8,200 | 1,786 |
| 2024-03-13 | 1,843 | 1,843 | 1,795 | 1,796 | 7,900 | 1,796 |
| 2024-03-12 | 1,807 | 1,839 | 1,800 | 1,824 | 10,300 | 1,824 |
| 2024-03-11 | 1,793 | 1,850 | 1,781 | 1,809 | 18,300 | 1,809 |
| 2024-03-08 | 1,817 | 1,843 | 1,793 | 1,798 | 33,700 | 1,798 |
| 2024-03-07 | 1,865 | 1,913 | 1,841 | 1,850 | 20,900 | 1,850 |
| 2024-03-06 | 1,790 | 1,865 | 1,790 | 1,841 | 17,800 | 1,841 |
| 2024-03-05 | 1,838 | 1,838 | 1,782 | 1,820 | 12,900 | 1,820 |
| 2024-03-04 | 1,821 | 1,845 | 1,805 | 1,838 | 29,000 | 1,838 |
| 2024-03-01 | 1,791 | 1,817 | 1,785 | 1,795 | 15,400 | 1,795 |
| 2024-02-29 | 1,822 | 1,822 | 1,774 | 1,789 | 11,000 | 1,789 |
| 2024-02-28 | 1,802 | 1,829 | 1,790 | 1,829 | 10,700 | 1,829 |
| 2024-02-27 | 1,839 | 1,839 | 1,791 | 1,815 | 17,000 | 1,815 |
| 2024-02-26 | 1,787 | 1,830 | 1,783 | 1,825 | 16,200 | 1,825 |
| 2024-02-22 | 1,769 | 1,796 | 1,761 | 1,774 | 9,700 | 1,774 |
| 2024-02-21 | 1,828 | 1,828 | 1,740 | 1,766 | 45,200 | 1,766 |
| 2024-02-20 | 1,832 | 1,845 | 1,810 | 1,828 | 13,200 | 1,828 |
| 2024-02-19 | 1,767 | 1,830 | 1,757 | 1,823 | 35,700 | 1,823 |
| 2024-02-16 | 1,765 | 1,775 | 1,746 | 1,775 | 21,200 | 1,775 |
| 2024-02-15 | 1,810 | 1,810 | 1,744 | 1,745 | 31,800 | 1,745 |
| 2024-02-14 | 1,854 | 1,854 | 1,784 | 1,810 | 48,400 | 1,810 |
| 2024-02-13 | 1,847 | 1,860 | 1,825 | 1,855 | 18,200 | 1,855 |
| 2024-02-09 | 1,870 | 1,896 | 1,833 | 1,833 | 19,200 | 1,833 |
| 2024-02-08 | 1,872 | 1,872 | 1,823 | 1,830 | 33,500 | 1,830 |
| 2024-02-07 | 1,915 | 1,915 | 1,858 | 1,892 | 36,100 | 1,892 |
| 2024-02-06 | 1,918 | 1,923 | 1,854 | 1,915 | 37,100 | 1,915 |
| 2024-02-05 | 1,950 | 1,965 | 1,909 | 1,919 | 19,200 | 1,919 |
| 2024-02-02 | 1,887 | 1,963 | 1,887 | 1,914 | 33,100 | 1,914 |
| 2024-02-01 | 1,938 | 1,997 | 1,870 | 1,871 | 51,500 | 1,871 |
| 2024-01-31 | 1,875 | 1,983 | 1,857 | 1,945 | 252,100 | 1,945 |
| 2024-01-30 | 2,151 | 2,188 | 2,097 | 2,155 | 62,900 | 2,155 |
| 2024-01-29 | 2,208 | 2,210 | 2,147 | 2,148 | 13,300 | 2,148 |
| 2024-01-26 | 2,185 | 2,200 | 2,170 | 2,183 | 7,600 | 2,183 |
| 2024-01-25 | 2,208 | 2,217 | 2,161 | 2,209 | 13,400 | 2,209 |
| 2024-01-24 | 2,181 | 2,212 | 2,156 | 2,203 | 8,000 | 2,203 |
| 2024-01-23 | 2,224 | 2,233 | 2,177 | 2,181 | 15,600 | 2,181 |
| 2024-01-22 | 2,143 | 2,231 | 2,131 | 2,231 | 24,400 | 2,231 |
| 2024-01-19 | 2,160 | 2,167 | 2,123 | 2,135 | 34,700 | 2,135 |
| 2024-01-18 | 2,150 | 2,175 | 2,132 | 2,163 | 15,100 | 2,163 |
| 2024-01-17 | 2,186 | 2,192 | 2,130 | 2,151 | 22,600 | 2,151 |
| 2024-01-16 | 2,231 | 2,257 | 2,185 | 2,196 | 10,900 | 2,196 |
| 2024-01-15 | 2,200 | 2,249 | 2,180 | 2,231 | 13,600 | 2,231 |
| 2024-01-12 | 2,209 | 2,211 | 2,166 | 2,200 | 15,200 | 2,200 |
| 2024-01-11 | 2,290 | 2,290 | 2,213 | 2,224 | 22,800 | 2,224 |
| 2024-01-10 | 2,238 | 2,278 | 2,232 | 2,270 | 20,500 | 2,270 |
| 2024-01-09 | 2,173 | 2,245 | 2,173 | 2,238 | 21,700 | 2,238 |
| 2024-01-05 | 2,165 | 2,219 | 2,150 | 2,172 | 17,700 | 2,172 |
| 2024-01-04 | 2,154 | 2,161 | 2,111 | 2,147 | 11,200 | 2,147 |
分割・併合履歴 ： [2023-03-30]1株→2株
