3123 サイボー(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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 472 | 472 | 470 | 470 | 500 | 470 |
| 2024-12-27 | 468 | 470 | 465 | 470 | 2,400 | 470 |
| 2024-12-26 | 464 | 470 | 464 | 468 | 10,200 | 468 |
| 2024-12-25 | 467 | 470 | 465 | 466 | 9,400 | 466 |
| 2024-12-24 | 468 | 468 | 467 | 467 | 400 | 467 |
| 2024-12-23 | 472 | 472 | 463 | 466 | 3,700 | 466 |
| 2024-12-20 | 466 | 471 | 466 | 471 | 800 | 471 |
| 2024-12-19 | 469 | 470 | 463 | 466 | 14,100 | 466 |
| 2024-12-18 | 470 | 470 | 469 | 469 | 500 | 469 |
| 2024-12-17 | 471 | 472 | 469 | 470 | 3,400 | 470 |
| 2024-12-16 | 470 | 471 | 470 | 471 | 300 | 471 |
| 2024-12-13 | 473 | 473 | 467 | 470 | 3,100 | 470 |
| 2024-12-12 | 473 | 473 | 468 | 472 | 1,800 | 472 |
| 2024-12-11 | 470 | 477 | 466 | 473 | 7,200 | 473 |
| 2024-12-10 | 469 | 470 | 468 | 469 | 3,800 | 469 |
| 2024-12-09 | 474 | 474 | 469 | 470 | 3,100 | 470 |
| 2024-12-06 | 473 | 473 | 468 | 471 | 1,000 | 471 |
| 2024-12-05 | 476 | 476 | 476 | 476 | 300 | 476 |
| 2024-12-04 | 470 | 472 | 470 | 472 | 300 | 472 |
| 2024-12-03 | 469 | 482 | 467 | 468 | 4,700 | 468 |
| 2024-12-02 | 477 | 477 | 463 | 471 | 15,400 | 471 |
| 2024-11-29 | 476 | 476 | 476 | 476 | 1,500 | 476 |
| 2024-11-28 | 471 | 478 | 471 | 478 | 1,900 | 478 |
| 2024-11-27 | 475 | 475 | 474 | 474 | 300 | 474 |
| 2024-11-26 | 480 | 480 | 472 | 476 | 1,200 | 476 |
| 2024-11-25 | 480 | 480 | 479 | 480 | 1,500 | 480 |
| 2024-11-22 | 482 | 485 | 474 | 476 | 1,600 | 476 |
| 2024-11-21 | 476 | 476 | 476 | 476 | 800 | 476 |
| 2024-11-20 | 480 | 480 | 472 | 472 | 5,100 | 472 |
| 2024-11-19 | 478 | 480 | 478 | 480 | 500 | 480 |
| 2024-11-18 | 470 | 470 | 470 | 470 | 600 | 470 |
| 2024-11-15 | 466 | 473 | 466 | 469 | 4,600 | 469 |
| 2024-11-14 | 473 | 473 | 470 | 470 | 4,500 | 470 |
| 2024-11-13 | 472 | 476 | 471 | 471 | 1,000 | 471 |
| 2024-11-12 | 470 | 470 | 470 | 470 | 800 | 470 |
| 2024-11-11 | 478 | 478 | 464 | 466 | 11,700 | 466 |
| 2024-11-08 | 481 | 483 | 473 | 479 | 11,200 | 479 |
| 2024-11-07 | 474 | 487 | 470 | 475 | 7,100 | 475 |
| 2024-11-06 | 463 | 470 | 463 | 470 | 1,700 | 470 |
| 2024-11-05 | 465 | 474 | 465 | 466 | 1,600 | 466 |
| 2024-11-01 | 463 | 466 | 462 | 465 | 1,100 | 465 |
| 2024-10-31 | 464 | 464 | 458 | 463 | 3,200 | 463 |
| 2024-10-30 | 468 | 468 | 466 | 466 | 3,700 | 466 |
| 2024-10-29 | 469 | 470 | 462 | 466 | 3,000 | 466 |
| 2024-10-28 | 463 | 470 | 461 | 470 | 2,600 | 470 |
| 2024-10-25 | 474 | 474 | 463 | 463 | 3,100 | 463 |
| 2024-10-24 | 467 | 470 | 467 | 470 | 500 | 470 |
| 2024-10-23 | 464 | 465 | 461 | 465 | 700 | 465 |
| 2024-10-22 | 470 | 470 | 461 | 464 | 7,400 | 464 |
| 2024-10-21 | 470 | 473 | 469 | 469 | 1,100 | 469 |
| 2024-10-18 | 468 | 469 | 467 | 469 | 800 | 469 |
| 2024-10-17 | 470 | 470 | 468 | 469 | 1,100 | 469 |
| 2024-10-16 | 470 | 473 | 468 | 470 | 3,200 | 470 |
| 2024-10-15 | 477 | 477 | 461 | 474 | 10,400 | 474 |
| 2024-10-11 | 479 | 479 | 477 | 477 | 1,200 | 477 |
| 2024-10-10 | 484 | 484 | 479 | 479 | 400 | 479 |
| 2024-10-09 | 484 | 484 | 480 | 480 | 1,100 | 480 |
| 2024-10-08 | 479 | 480 | 474 | 476 | 2,600 | 476 |
| 2024-10-07 | 481 | 482 | 479 | 479 | 6,800 | 479 |
| 2024-10-04 | 482 | 482 | 480 | 480 | 1,500 | 480 |
| 2024-10-03 | 480 | 481 | 480 | 480 | 1,700 | 480 |
| 2024-10-02 | 480 | 481 | 477 | 477 | 3,100 | 477 |
| 2024-10-01 | 481 | 481 | 480 | 480 | 1,200 | 480 |
| 2024-09-30 | 484 | 486 | 476 | 480 | 3,600 | 480 |
| 2024-09-27 | 482 | 491 | 482 | 485 | 1,800 | 485 |
| 2024-09-26 | 487 | 490 | 487 | 490 | 700 | 490 |
| 2024-09-25 | 483 | 491 | 481 | 487 | 4,400 | 487 |
| 2024-09-24 | 485 | 485 | 483 | 483 | 900 | 483 |
| 2024-09-20 | 483 | 485 | 482 | 482 | 1,600 | 482 |
| 2024-09-19 | 480 | 481 | 477 | 481 | 8,800 | 481 |
| 2024-09-18 | 486 | 486 | 478 | 478 | 1,000 | 478 |
| 2024-09-17 | 480 | 483 | 480 | 483 | 200 | 483 |
| 2024-09-13 | 479 | 479 | 479 | 479 | 400 | 479 |
| 2024-09-12 | 477 | 480 | 472 | 479 | 2,200 | 479 |
| 2024-09-11 | 486 | 486 | 468 | 475 | 6,400 | 475 |
| 2024-09-10 | 484 | 484 | 479 | 480 | 2,200 | 480 |
| 2024-09-09 | 478 | 483 | 478 | 481 | 2,700 | 481 |
| 2024-09-06 | 486 | 488 | 482 | 482 | 3,100 | 482 |
| 2024-09-05 | 486 | 487 | 486 | 486 | 1,700 | 486 |
| 2024-09-04 | 491 | 491 | 466 | 486 | 8,700 | 486 |
| 2024-09-03 | 491 | 497 | 490 | 493 | 4,400 | 493 |
| 2024-09-02 | 489 | 493 | 489 | 491 | 1,600 | 491 |
| 2024-08-30 | 492 | 492 | 485 | 489 | 2,500 | 489 |
| 2024-08-29 | 485 | 485 | 484 | 484 | 1,200 | 484 |
| 2024-08-28 | 486 | 486 | 484 | 485 | 5,200 | 485 |
| 2024-08-27 | 485 | 490 | 483 | 484 | 5,600 | 484 |
| 2024-08-26 | 491 | 491 | 484 | 484 | 600 | 484 |
| 2024-08-23 | 486 | 486 | 486 | 486 | 300 | 486 |
| 2024-08-22 | 485 | 485 | 485 | 485 | 300 | 485 |
| 2024-08-21 | 487 | 487 | 481 | 482 | 3,000 | 482 |
| 2024-08-20 | 493 | 493 | 485 | 487 | 5,600 | 487 |
| 2024-08-19 | 494 | 494 | 488 | 489 | 3,600 | 489 |
| 2024-08-16 | 492 | 493 | 490 | 490 | 2,400 | 490 |
| 2024-08-15 | 488 | 495 | 482 | 488 | 9,300 | 488 |
| 2024-08-14 | 488 | 489 | 482 | 489 | 1,100 | 489 |
| 2024-08-13 | 476 | 492 | 471 | 480 | 4,500 | 480 |
| 2024-08-09 | 462 | 467 | 457 | 460 | 5,700 | 460 |
| 2024-08-08 | 458 | 460 | 450 | 456 | 4,000 | 456 |
| 2024-08-07 | 432 | 456 | 431 | 450 | 55,300 | 450 |
| 2024-08-06 | 442 | 452 | 426 | 438 | 26,000 | 438 |
| 2024-08-05 | 464 | 464 | 420 | 421 | 74,500 | 421 |
| 2024-08-02 | 490 | 490 | 468 | 472 | 19,900 | 472 |
| 2024-08-01 | 498 | 498 | 491 | 493 | 2,200 | 493 |
| 2024-07-31 | 495 | 503 | 495 | 498 | 1,400 | 498 |
| 2024-07-30 | 502 | 502 | 490 | 496 | 2,200 | 496 |
| 2024-07-29 | 501 | 502 | 501 | 502 | 400 | 502 |
| 2024-07-26 | 500 | 500 | 499 | 499 | 200 | 499 |
| 2024-07-25 | 501 | 501 | 492 | 495 | 5,500 | 495 |
| 2024-07-24 | 502 | 504 | 500 | 502 | 7,000 | 502 |
| 2024-07-23 | 507 | 507 | 504 | 504 | 1,200 | 504 |
| 2024-07-22 | 508 | 508 | 507 | 507 | 600 | 507 |
| 2024-07-19 | 507 | 508 | 506 | 508 | 700 | 508 |
| 2024-07-18 | 508 | 509 | 501 | 505 | 6,000 | 505 |
| 2024-07-17 | 508 | 508 | 502 | 506 | 25,100 | 506 |
| 2024-07-16 | 506 | 512 | 504 | 508 | 13,500 | 508 |
| 2024-07-12 | 508 | 511 | 504 | 508 | 4,800 | 508 |
| 2024-07-11 | 506 | 507 | 506 | 507 | 300 | 507 |
| 2024-07-10 | 504 | 504 | 501 | 502 | 2,600 | 502 |
| 2024-07-09 | 499 | 505 | 499 | 505 | 1,600 | 505 |
| 2024-07-08 | 508 | 512 | 495 | 495 | 15,100 | 495 |
| 2024-07-05 | 513 | 513 | 512 | 512 | 700 | 512 |
| 2024-07-04 | 511 | 513 | 511 | 511 | 1,000 | 511 |
| 2024-07-03 | 510 | 513 | 510 | 513 | 800 | 513 |
| 2024-07-02 | 509 | 514 | 509 | 510 | 2,000 | 510 |
| 2024-07-01 | 511 | 517 | 507 | 508 | 6,000 | 508 |
| 2024-06-28 | 518 | 519 | 510 | 513 | 3,000 | 513 |
| 2024-06-27 | 517 | 517 | 517 | 517 | 100 | 517 |
| 2024-06-26 | 515 | 516 | 515 | 516 | 500 | 516 |
| 2024-06-25 | 518 | 518 | 512 | 512 | 1,100 | 512 |
| 2024-06-24 | 506 | 515 | 506 | 513 | 2,200 | 513 |
| 2024-06-21 | 512 | 514 | 506 | 506 | 4,500 | 506 |
| 2024-06-20 | 514 | 514 | 512 | 512 | 700 | 512 |
| 2024-06-19 | 518 | 518 | 516 | 517 | 1,800 | 517 |
| 2024-06-18 | - | - | - | 510 | - | 510 |
| 2024-06-17 | 515 | 515 | 507 | 510 | 3,100 | 510 |
| 2024-06-14 | 514 | 519 | 511 | 514 | 1,600 | 514 |
| 2024-06-13 | 520 | 520 | 512 | 513 | 3,100 | 513 |
| 2024-06-12 | 522 | 523 | 518 | 520 | 2,700 | 520 |
| 2024-06-11 | 521 | 535 | 516 | 520 | 9,700 | 520 |
| 2024-06-10 | 506 | 525 | 501 | 515 | 15,700 | 515 |
| 2024-06-07 | 500 | 500 | 498 | 498 | 1,100 | 498 |
| 2024-06-06 | 501 | 501 | 500 | 500 | 300 | 500 |
| 2024-06-05 | 503 | 503 | 496 | 499 | 16,300 | 499 |
| 2024-06-04 | 502 | 503 | 502 | 503 | 2,900 | 503 |
| 2024-06-03 | 495 | 502 | 495 | 502 | 3,000 | 502 |
| 2024-05-31 | 490 | 497 | 490 | 495 | 4,500 | 495 |
| 2024-05-30 | 488 | 490 | 487 | 490 | 2,900 | 490 |
| 2024-05-29 | 492 | 492 | 485 | 487 | 9,200 | 487 |
| 2024-05-28 | 500 | 500 | 490 | 490 | 21,600 | 490 |
| 2024-05-27 | 502 | 503 | 502 | 503 | 2,300 | 503 |
| 2024-05-24 | 505 | 505 | 502 | 503 | 1,600 | 503 |
| 2024-05-23 | 502 | 509 | 502 | 508 | 700 | 508 |
| 2024-05-22 | 506 | 506 | 504 | 505 | 700 | 505 |
| 2024-05-21 | 509 | 509 | 506 | 507 | 1,600 | 507 |
| 2024-05-20 | 505 | 512 | 503 | 508 | 6,000 | 508 |
| 2024-05-17 | 502 | 507 | 502 | 504 | 1,400 | 504 |
| 2024-05-16 | 516 | 516 | 500 | 502 | 11,000 | 502 |
| 2024-05-15 | 520 | 530 | 518 | 518 | 8,800 | 518 |
| 2024-05-14 | 527 | 530 | 518 | 520 | 12,400 | 520 |
| 2024-05-13 | 524 | 526 | 517 | 526 | 13,700 | 526 |
| 2024-05-10 | 525 | 525 | 522 | 522 | 1,800 | 522 |
| 2024-05-09 | 524 | 524 | 524 | 524 | 100 | 524 |
| 2024-05-08 | 523 | 528 | 518 | 523 | 2,200 | 523 |
| 2024-05-07 | 528 | 528 | 522 | 522 | 1,100 | 522 |
| 2024-05-02 | 515 | 527 | 515 | 522 | 3,300 | 522 |
| 2024-05-01 | 523 | 525 | 520 | 521 | 1,200 | 521 |
| 2024-04-30 | 530 | 531 | 520 | 526 | 8,600 | 526 |
| 2024-04-26 | 521 | 522 | 519 | 520 | 2,100 | 520 |
| 2024-04-25 | 518 | 520 | 518 | 520 | 300 | 520 |
| 2024-04-24 | 521 | 521 | 515 | 519 | 2,700 | 519 |
| 2024-04-23 | 518 | 520 | 518 | 519 | 2,400 | 519 |
| 2024-04-22 | 519 | 520 | 511 | 520 | 1,300 | 520 |
| 2024-04-19 | 524 | 524 | 511 | 519 | 4,100 | 519 |
| 2024-04-18 | 523 | 526 | 523 | 526 | 1,300 | 526 |
| 2024-04-17 | 523 | 523 | 519 | 521 | 1,100 | 521 |
| 2024-04-16 | 530 | 530 | 526 | 526 | 1,000 | 526 |
| 2024-04-15 | 527 | 533 | 527 | 530 | 700 | 530 |
| 2024-04-12 | 527 | 529 | 527 | 529 | 900 | 529 |
| 2024-04-11 | 527 | 527 | 519 | 524 | 3,300 | 524 |
| 2024-04-10 | 523 | 527 | 523 | 527 | 900 | 527 |
| 2024-04-09 | 523 | 523 | 519 | 522 | 2,200 | 522 |
| 2024-04-08 | 520 | 527 | 520 | 525 | 1,400 | 525 |
| 2024-04-05 | 527 | 527 | 519 | 519 | 1,400 | 519 |
| 2024-04-04 | 526 | 530 | 526 | 530 | 1,200 | 530 |
| 2024-04-03 | 526 | 531 | 526 | 527 | 1,100 | 527 |
| 2024-04-02 | 528 | 529 | 528 | 529 | 700 | 529 |
| 2024-04-01 | 532 | 536 | 528 | 529 | 2,700 | 529 |
| 2024-03-29 | 531 | 532 | 529 | 529 | 7,200 | 529 |
| 2024-03-28 | 527 | 529 | 518 | 529 | 5,800 | 529 |
| 2024-03-27 | 533 | 536 | 529 | 530 | 5,900 | 530 |
| 2024-03-26 | 534 | 536 | 531 | 532 | 2,800 | 532 |
| 2024-03-25 | 531 | 536 | 530 | 534 | 4,700 | 534 |
| 2024-03-22 | 533 | 541 | 529 | 530 | 4,200 | 530 |
| 2024-03-21 | 530 | 533 | 520 | 528 | 10,600 | 528 |
| 2024-03-19 | 523 | 536 | 523 | 530 | 3,800 | 530 |
| 2024-03-18 | 529 | 535 | 520 | 525 | 5,200 | 525 |
| 2024-03-15 | 526 | 526 | 526 | 526 | 100 | 526 |
| 2024-03-14 | 525 | 528 | 525 | 526 | 600 | 526 |
| 2024-03-13 | 528 | 528 | 523 | 525 | 1,800 | 525 |
| 2024-03-12 | 528 | 528 | 519 | 525 | 3,800 | 525 |
| 2024-03-11 | 528 | 550 | 528 | 528 | 10,600 | 528 |
| 2024-03-08 | 525 | 530 | 525 | 528 | 5,200 | 528 |
| 2024-03-07 | 525 | 528 | 525 | 527 | 700 | 527 |
| 2024-03-06 | 527 | 528 | 520 | 528 | 5,400 | 528 |
| 2024-03-05 | 525 | 525 | 522 | 525 | 5,200 | 525 |
| 2024-03-04 | 525 | 526 | 522 | 524 | 7,400 | 524 |
| 2024-03-01 | 527 | 527 | 525 | 525 | 2,000 | 525 |
| 2024-02-29 | 523 | 523 | 521 | 523 | 4,200 | 523 |
| 2024-02-28 | 520 | 523 | 520 | 523 | 900 | 523 |
| 2024-02-27 | 523 | 523 | 518 | 519 | 2,200 | 519 |
| 2024-02-26 | 518 | 520 | 518 | 520 | 1,800 | 520 |
| 2024-02-22 | 518 | 522 | 517 | 517 | 2,700 | 517 |
| 2024-02-21 | 517 | 518 | 516 | 518 | 3,300 | 518 |
| 2024-02-20 | 518 | 519 | 516 | 517 | 3,300 | 517 |
| 2024-02-19 | 518 | 519 | 512 | 517 | 9,000 | 517 |
| 2024-02-16 | 516 | 520 | 515 | 516 | 7,000 | 516 |
| 2024-02-15 | 520 | 520 | 516 | 516 | 3,400 | 516 |
| 2024-02-14 | 519 | 519 | 515 | 516 | 6,400 | 516 |
| 2024-02-13 | 518 | 522 | 515 | 517 | 1,800 | 517 |
| 2024-02-09 | 512 | 514 | 511 | 514 | 13,400 | 514 |
| 2024-02-08 | 525 | 530 | 518 | 519 | 11,000 | 519 |
| 2024-02-07 | 526 | 527 | 519 | 525 | 2,100 | 525 |
| 2024-02-06 | 525 | 529 | 512 | 526 | 7,000 | 526 |
| 2024-02-05 | 530 | 530 | 516 | 523 | 9,400 | 523 |
| 2024-02-02 | 522 | 530 | 522 | 528 | 8,500 | 528 |
| 2024-02-01 | 517 | 530 | 513 | 522 | 9,700 | 522 |
| 2024-01-31 | 522 | 522 | 519 | 519 | 400 | 519 |
| 2024-01-30 | 520 | 520 | 519 | 519 | 600 | 519 |
| 2024-01-29 | 518 | 519 | 516 | 519 | 1,300 | 519 |
| 2024-01-26 | 514 | 519 | 514 | 518 | 700 | 518 |
| 2024-01-25 | 514 | 515 | 512 | 514 | 1,200 | 514 |
| 2024-01-24 | 515 | 515 | 511 | 512 | 10,100 | 512 |
| 2024-01-23 | 515 | 515 | 512 | 512 | 6,700 | 512 |
| 2024-01-22 | 518 | 518 | 511 | 516 | 2,800 | 516 |
| 2024-01-19 | 522 | 522 | 510 | 515 | 8,200 | 515 |
| 2024-01-18 | 512 | 525 | 510 | 517 | 7,200 | 517 |
| 2024-01-17 | 514 | 514 | 506 | 508 | 7,100 | 508 |
| 2024-01-16 | 515 | 516 | 510 | 511 | 1,500 | 511 |
| 2024-01-15 | 513 | 518 | 510 | 513 | 2,400 | 513 |
| 2024-01-12 | 522 | 522 | 512 | 512 | 2,700 | 512 |
| 2024-01-11 | 516 | 516 | 512 | 512 | 1,600 | 512 |
| 2024-01-10 | 515 | 515 | 506 | 511 | 2,500 | 511 |
| 2024-01-09 | 515 | 522 | 511 | 511 | 8,200 | 511 |
| 2024-01-05 | 519 | 521 | 511 | 518 | 18,700 | 518 |
| 2024-01-04 | 506 | 515 | 504 | 514 | 1,600 | 514 |
分割・併合履歴 ： なし