3123 サイボー(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 469 | 472 | 469 | 470 | 1,700 | 470 |
| 2025-05-08 | 467 | 468 | 461 | 468 | 2,300 | 468 |
| 2025-05-07 | 468 | 468 | 467 | 467 | 200 | 467 |
| 2025-05-02 | 468 | 468 | 462 | 466 | 1,200 | 466 |
| 2025-05-01 | 466 | 467 | 466 | 467 | 200 | 467 |
| 2025-04-30 | 467 | 467 | 465 | 465 | 1,800 | 465 |
| 2025-04-28 | 469 | 469 | 465 | 467 | 1,200 | 467 |
| 2025-04-25 | 468 | 469 | 464 | 469 | 5,700 | 469 |
| 2025-04-24 | 468 | 468 | 458 | 464 | 7,700 | 464 |
| 2025-04-23 | 465 | 468 | 459 | 468 | 11,400 | 468 |
| 2025-04-22 | 461 | 463 | 458 | 461 | 9,900 | 461 |
| 2025-04-21 | 463 | 463 | 455 | 460 | 13,000 | 460 |
| 2025-04-18 | 462 | 465 | 459 | 463 | 3,400 | 463 |
| 2025-04-17 | 456 | 462 | 456 | 462 | 1,000 | 462 |
| 2025-04-16 | 461 | 463 | 452 | 456 | 13,500 | 456 |
| 2025-04-15 | 462 | 462 | 455 | 461 | 13,300 | 461 |
| 2025-04-14 | 459 | 463 | 459 | 462 | 1,200 | 462 |
| 2025-04-11 | 454 | 460 | 452 | 455 | 5,600 | 455 |
| 2025-04-10 | 465 | 467 | 456 | 462 | 10,700 | 462 |
| 2025-04-09 | 454 | 460 | 445 | 460 | 11,900 | 460 |
| 2025-04-08 | 451 | 463 | 444 | 462 | 4,600 | 462 |
| 2025-04-07 | 447 | 447 | 430 | 443 | 25,100 | 443 |
| 2025-04-04 | 463 | 466 | 456 | 458 | 2,800 | 458 |
| 2025-04-03 | 470 | 470 | 447 | 465 | 56,100 | 465 |
| 2025-04-02 | 475 | 475 | 475 | 475 | 800 | 475 |
| 2025-04-01 | 474 | 477 | 471 | 475 | 3,700 | 475 |
| 2025-03-31 | 476 | 477 | 474 | 474 | 1,700 | 474 |
| 2025-03-28 | 480 | 484 | 479 | 479 | 5,800 | 479 |
| 2025-03-27 | 491 | 492 | 480 | 486 | 7,900 | 486 |
| 2025-03-26 | 492 | 494 | 488 | 492 | 3,100 | 492 |
| 2025-03-25 | 490 | 493 | 488 | 492 | 10,900 | 492 |
| 2025-03-24 | 493 | 493 | 483 | 484 | 6,300 | 484 |
| 2025-03-21 | 487 | 497 | 487 | 496 | 4,700 | 496 |
| 2025-03-19 | 485 | 487 | 480 | 487 | 3,300 | 487 |
| 2025-03-18 | 480 | 485 | 477 | 485 | 2,500 | 485 |
| 2025-03-17 | 483 | 483 | 478 | 480 | 5,100 | 480 |
| 2025-03-14 | 478 | 478 | 469 | 477 | 10,300 | 477 |
| 2025-03-13 | 476 | 484 | 474 | 479 | 16,200 | 479 |
| 2025-03-12 | 474 | 478 | 473 | 478 | 3,900 | 478 |
| 2025-03-11 | 475 | 476 | 471 | 476 | 8,100 | 476 |
| 2025-03-10 | 477 | 477 | 471 | 475 | 3,600 | 475 |
| 2025-03-07 | 478 | 478 | 469 | 474 | 8,700 | 474 |
| 2025-03-06 | 477 | 479 | 474 | 478 | 1,300 | 478 |
| 2025-03-05 | 474 | 478 | 467 | 475 | 12,700 | 475 |
| 2025-03-04 | 477 | 478 | 472 | 472 | 3,100 | 472 |
| 2025-03-03 | 477 | 477 | 475 | 477 | 1,700 | 477 |
| 2025-02-28 | 471 | 475 | 466 | 475 | 3,400 | 475 |
| 2025-02-27 | 475 | 479 | 467 | 470 | 7,200 | 470 |
| 2025-02-26 | 482 | 482 | 469 | 474 | 14,500 | 474 |
| 2025-02-25 | 469 | 480 | 459 | 480 | 28,900 | 480 |
| 2025-02-21 | 462 | 466 | 462 | 465 | 2,500 | 465 |
| 2025-02-20 | 465 | 469 | 463 | 465 | 2,400 | 465 |
| 2025-02-19 | 474 | 474 | 464 | 467 | 15,900 | 467 |
| 2025-02-18 | 471 | 472 | 467 | 470 | 2,600 | 470 |
| 2025-02-17 | 467 | 470 | 467 | 470 | 4,900 | 470 |
| 2025-02-14 | 473 | 474 | 466 | 467 | 2,800 | 467 |
| 2025-02-13 | 466 | 472 | 466 | 472 | 13,200 | 472 |
| 2025-02-12 | 470 | 470 | 464 | 464 | 2,300 | 464 |
| 2025-02-10 | 465 | 467 | 464 | 467 | 15,600 | 467 |
| 2025-02-07 | 475 | 475 | 453 | 471 | 28,300 | 471 |
| 2025-02-06 | 475 | 484 | 470 | 478 | 17,400 | 478 |
| 2025-02-05 | 474 | 476 | 466 | 476 | 13,400 | 476 |
| 2025-02-04 | 471 | 476 | 464 | 470 | 21,700 | 470 |
| 2025-02-03 | 474 | 475 | 464 | 468 | 20,800 | 468 |
| 2025-01-31 | 481 | 481 | 470 | 474 | 8,100 | 474 |
| 2025-01-30 | 482 | 482 | 474 | 480 | 3,700 | 480 |
| 2025-01-29 | 483 | 484 | 479 | 483 | 8,900 | 483 |
| 2025-01-28 | 481 | 483 | 479 | 482 | 4,300 | 482 |
| 2025-01-27 | 480 | 480 | 478 | 479 | 500 | 479 |
| 2025-01-24 | 479 | 480 | 474 | 480 | 4,300 | 480 |
| 2025-01-23 | 479 | 479 | 475 | 479 | 2,300 | 479 |
| 2025-01-22 | 478 | 479 | 472 | 478 | 1,400 | 478 |
| 2025-01-21 | 479 | 479 | 468 | 477 | 1,900 | 477 |
| 2025-01-20 | 477 | 479 | 476 | 479 | 2,100 | 479 |
| 2025-01-17 | 474 | 477 | 471 | 477 | 5,300 | 477 |
| 2025-01-16 | 477 | 477 | 477 | 477 | 500 | 477 |
| 2025-01-15 | 474 | 476 | 474 | 476 | 1,100 | 476 |
| 2025-01-14 | 471 | 475 | 469 | 470 | 2,600 | 470 |
| 2025-01-10 | 472 | 472 | 472 | 472 | 200 | 472 |
| 2025-01-09 | 472 | 476 | 472 | 472 | 500 | 472 |
| 2025-01-08 | 475 | 477 | 474 | 475 | 1,700 | 475 |
| 2025-01-07 | 475 | 475 | 475 | 475 | 300 | 475 |
| 2025-01-06 | 476 | 485 | 471 | 473 | 5,100 | 473 |
分割・併合履歴 ： なし