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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 615 | 619 | 590 | 611 | 29,700 | 611 |
| 2025-11-13 | 629 | 629 | 618 | 619 | 6,100 | 619 |
| 2025-11-12 | 648 | 648 | 622 | 629 | 13,100 | 629 |
| 2025-11-11 | 657 | 660 | 631 | 652 | 26,500 | 652 |
| 2025-11-10 | 604 | 680 | 604 | 647 | 48,300 | 647 |
| 2025-11-07 | 586 | 625 | 584 | 610 | 33,000 | 610 |
| 2025-11-06 | 580 | 584 | 578 | 584 | 800 | 584 |
| 2025-11-05 | 576 | 580 | 575 | 577 | 2,300 | 577 |
| 2025-11-04 | 579 | 579 | 571 | 576 | 2,900 | 576 |
| 2025-10-31 | 587 | 587 | 581 | 581 | 1,000 | 581 |
| 2025-10-30 | 588 | 588 | 586 | 587 | 3,100 | 587 |
| 2025-10-29 | 593 | 594 | 588 | 588 | 1,800 | 588 |
| 2025-10-28 | 602 | 602 | 591 | 591 | 1,600 | 591 |
| 2025-10-27 | 598 | 606 | 598 | 602 | 600 | 602 |
| 2025-10-24 | 593 | 596 | 592 | 596 | 1,100 | 596 |
| 2025-10-23 | 589 | 597 | 589 | 594 | 3,400 | 594 |
| 2025-10-22 | 600 | 600 | 592 | 599 | 2,200 | 599 |
| 2025-10-21 | 590 | 598 | 590 | 596 | 1,100 | 596 |
| 2025-10-20 | 586 | 606 | 586 | 590 | 2,400 | 590 |
| 2025-10-17 | 587 | 587 | 583 | 583 | 1,100 | 583 |
| 2025-10-16 | 589 | 590 | 586 | 590 | 2,000 | 590 |
| 2025-10-15 | 582 | 594 | 582 | 588 | 3,700 | 588 |
| 2025-10-14 | 602 | 610 | 579 | 582 | 14,800 | 582 |
| 2025-10-10 | 603 | 605 | 599 | 605 | 3,200 | 605 |
| 2025-10-09 | 605 | 605 | 602 | 604 | 3,100 | 604 |
| 2025-10-08 | 609 | 611 | 605 | 605 | 3,300 | 605 |
| 2025-10-07 | 613 | 613 | 605 | 612 | 2,800 | 612 |
| 2025-10-06 | 614 | 624 | 600 | 614 | 8,100 | 614 |
| 2025-10-03 | 601 | 612 | 591 | 612 | 5,500 | 612 |
| 2025-10-02 | 602 | 612 | 594 | 606 | 4,800 | 606 |
| 2025-10-01 | 619 | 619 | 589 | 601 | 4,200 | 601 |
| 2025-09-30 | 621 | 621 | 614 | 619 | 2,500 | 619 |
| 2025-09-29 | 622 | 625 | 622 | 625 | 4,700 | 625 |
| 2025-09-26 | 622 | 629 | 622 | 628 | 2,800 | 628 |
| 2025-09-25 | 629 | 629 | 616 | 625 | 13,600 | 625 |
| 2025-09-24 | 620 | 629 | 618 | 629 | 11,700 | 629 |
| 2025-09-22 | 616 | 629 | 616 | 627 | 3,500 | 627 |
| 2025-09-19 | 619 | 625 | 606 | 617 | 7,600 | 617 |
| 2025-09-18 | 626 | 626 | 617 | 618 | 4,500 | 618 |
| 2025-09-17 | 630 | 630 | 623 | 630 | 3,000 | 630 |
| 2025-09-16 | 612 | 640 | 612 | 637 | 32,200 | 637 |
| 2025-09-12 | 615 | 619 | 605 | 609 | 7,000 | 609 |
| 2025-09-11 | 612 | 615 | 609 | 615 | 1,300 | 615 |
| 2025-09-10 | 610 | 614 | 610 | 610 | 3,400 | 610 |
| 2025-09-09 | 609 | 615 | 607 | 613 | 6,100 | 613 |
| 2025-09-08 | 616 | 618 | 605 | 607 | 6,500 | 607 |
| 2025-09-05 | 625 | 625 | 613 | 616 | 3,000 | 616 |
| 2025-09-04 | 605 | 622 | 601 | 622 | 7,900 | 622 |
| 2025-09-03 | 607 | 610 | 602 | 604 | 8,400 | 604 |
| 2025-09-02 | 613 | 630 | 599 | 617 | 10,500 | 617 |
| 2025-09-01 | 586 | 603 | 580 | 603 | 13,100 | 603 |
| 2025-08-29 | 573 | 593 | 572 | 588 | 16,900 | 588 |
| 2025-08-28 | 571 | 571 | 568 | 571 | 4,100 | 571 |
| 2025-08-27 | 570 | 570 | 565 | 570 | 6,300 | 570 |
| 2025-08-26 | 568 | 569 | 563 | 567 | 8,400 | 567 |
| 2025-08-25 | 574 | 583 | 566 | 573 | 15,700 | 573 |
| 2025-08-22 | 538 | 560 | 537 | 554 | 8,600 | 554 |
| 2025-08-21 | 532 | 544 | 532 | 540 | 10,700 | 540 |
| 2025-08-20 | 533 | 536 | 530 | 532 | 5,500 | 532 |
| 2025-08-19 | 531 | 539 | 526 | 535 | 12,100 | 535 |
| 2025-08-18 | 530 | 533 | 527 | 531 | 5,300 | 531 |
| 2025-08-15 | 531 | 532 | 530 | 531 | 4,400 | 531 |
| 2025-08-14 | 532 | 534 | 530 | 532 | 10,200 | 532 |
| 2025-08-13 | 533 | 535 | 529 | 533 | 2,900 | 533 |
| 2025-08-12 | 537 | 537 | 532 | 532 | 12,000 | 532 |
| 2025-08-08 | 530 | 539 | 524 | 532 | 33,600 | 532 |
| 2025-08-07 | 532 | 545 | 532 | 540 | 11,700 | 540 |
| 2025-08-06 | 537 | 537 | 533 | 534 | 4,500 | 534 |
| 2025-08-05 | 533 | 543 | 532 | 539 | 9,000 | 539 |
| 2025-08-04 | 522 | 533 | 522 | 531 | 7,900 | 531 |
| 2025-08-01 | 530 | 534 | 530 | 532 | 4,400 | 532 |
| 2025-07-31 | 527 | 533 | 527 | 531 | 6,300 | 531 |
| 2025-07-30 | 535 | 540 | 521 | 524 | 3,500 | 524 |
| 2025-07-29 | 532 | 535 | 520 | 535 | 28,500 | 535 |
| 2025-07-28 | 527 | 536 | 527 | 532 | 8,000 | 532 |
| 2025-07-25 | 534 | 546 | 534 | 536 | 3,400 | 536 |
| 2025-07-24 | 538 | 542 | 530 | 534 | 7,600 | 534 |
| 2025-07-23 | 536 | 540 | 536 | 538 | 2,300 | 538 |
| 2025-07-22 | 540 | 543 | 530 | 533 | 3,200 | 533 |
| 2025-07-18 | 540 | 540 | 533 | 533 | 2,200 | 533 |
| 2025-07-17 | 540 | 541 | 532 | 540 | 4,200 | 540 |
| 2025-07-16 | 549 | 549 | 531 | 540 | 11,800 | 540 |
| 2025-07-15 | 514 | 556 | 514 | 549 | 57,500 | 549 |
| 2025-07-14 | 521 | 529 | 518 | 521 | 10,700 | 521 |
| 2025-07-11 | 526 | 526 | 512 | 523 | 7,500 | 523 |
| 2025-07-10 | 518 | 530 | 512 | 526 | 13,600 | 526 |
| 2025-07-09 | 504 | 514 | 504 | 513 | 5,300 | 513 |
| 2025-07-08 | 507 | 508 | 500 | 502 | 1,000 | 502 |
| 2025-07-07 | 508 | 508 | 502 | 502 | 2,000 | 502 |
| 2025-07-04 | 503 | 508 | 496 | 502 | 7,000 | 502 |
| 2025-07-03 | 499 | 502 | 495 | 496 | 7,700 | 496 |
| 2025-07-02 | 495 | 498 | 493 | 495 | 7,100 | 495 |
| 2025-07-01 | 497 | 498 | 494 | 498 | 800 | 498 |
| 2025-06-30 | 494 | 497 | 485 | 496 | 4,500 | 496 |
| 2025-06-27 | 495 | 495 | 494 | 494 | 1,200 | 494 |
| 2025-06-26 | 497 | 497 | 486 | 495 | 4,400 | 495 |
| 2025-06-25 | 496 | 496 | 492 | 495 | 4,200 | 495 |
| 2025-06-24 | 490 | 496 | 490 | 496 | 4,800 | 496 |
| 2025-06-23 | 491 | 494 | 487 | 490 | 10,000 | 490 |
| 2025-06-20 | 486 | 492 | 486 | 487 | 4,000 | 487 |
| 2025-06-19 | 489 | 491 | 486 | 487 | 3,000 | 487 |
| 2025-06-18 | 480 | 492 | 471 | 489 | 44,500 | 489 |
| 2025-06-17 | 480 | 481 | 479 | 479 | 600 | 479 |
| 2025-06-16 | 484 | 484 | 479 | 480 | 1,300 | 480 |
| 2025-06-13 | 480 | 483 | 479 | 481 | 2,700 | 481 |
| 2025-06-12 | 483 | 483 | 479 | 479 | 5,600 | 479 |
| 2025-06-11 | 483 | 483 | 479 | 483 | 7,700 | 483 |
| 2025-06-10 | 485 | 485 | 478 | 483 | 6,400 | 483 |
| 2025-06-09 | 485 | 487 | 481 | 483 | 1,700 | 483 |
| 2025-06-06 | 480 | 484 | 478 | 484 | 6,400 | 484 |
| 2025-06-05 | 482 | 483 | 475 | 480 | 8,400 | 480 |
| 2025-06-04 | 473 | 479 | 473 | 478 | 4,600 | 478 |
| 2025-06-03 | 472 | 475 | 472 | 473 | 2,200 | 473 |
| 2025-06-02 | 472 | 473 | 471 | 471 | 1,700 | 471 |
| 2025-05-30 | 472 | 478 | 472 | 472 | 2,800 | 472 |
| 2025-05-29 | 472 | 475 | 471 | 472 | 3,100 | 472 |
| 2025-05-28 | 471 | 474 | 471 | 473 | 5,600 | 473 |
| 2025-05-27 | 474 | 474 | 468 | 471 | 5,200 | 471 |
| 2025-05-26 | 471 | 477 | 471 | 473 | 3,200 | 473 |
| 2025-05-23 | 470 | 472 | 470 | 471 | 1,400 | 471 |
| 2025-05-22 | 469 | 475 | 468 | 471 | 4,200 | 471 |
| 2025-05-21 | 470 | 473 | 467 | 470 | 6,400 | 470 |
| 2025-05-20 | 473 | 473 | 468 | 470 | 6,800 | 470 |
| 2025-05-19 | 471 | 473 | 470 | 470 | 1,700 | 470 |
| 2025-05-16 | 473 | 478 | 468 | 470 | 6,300 | 470 |
| 2025-05-15 | 474 | 477 | 469 | 477 | 2,600 | 477 |
| 2025-05-14 | 469 | 477 | 469 | 477 | 2,100 | 477 |
| 2025-05-13 | 472 | 476 | 469 | 469 | 1,600 | 469 |
| 2025-05-12 | 470 | 478 | 470 | 471 | 2,700 | 471 |
| 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