3683 (株)サイバーリンクス 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 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 730 | 735 | 728 | 728 | 8,300 | 728 |
| 2025-02-04 | 736 | 749 | 726 | 733 | 13,600 | 733 |
| 2025-02-03 | 720 | 737 | 718 | 731 | 13,900 | 731 |
| 2025-01-31 | 720 | 738 | 715 | 715 | 37,200 | 715 |
| 2025-01-30 | 743 | 743 | 711 | 711 | 116,000 | 711 |
| 2025-01-29 | 753 | 759 | 751 | 751 | 7,300 | 751 |
| 2025-01-28 | 746 | 760 | 746 | 754 | 7,700 | 754 |
| 2025-01-27 | 752 | 759 | 747 | 751 | 12,700 | 751 |
| 2025-01-24 | 759 | 761 | 747 | 752 | 12,600 | 752 |
| 2025-01-23 | 762 | 762 | 747 | 750 | 13,700 | 750 |
| 2025-01-22 | 760 | 763 | 755 | 762 | 11,800 | 762 |
| 2025-01-21 | 754 | 762 | 750 | 759 | 6,900 | 759 |
| 2025-01-20 | 743 | 757 | 743 | 755 | 9,300 | 755 |
| 2025-01-17 | 733 | 744 | 722 | 742 | 20,000 | 742 |
| 2025-01-16 | 734 | 745 | 732 | 733 | 12,100 | 733 |
| 2025-01-15 | 753 | 760 | 731 | 734 | 17,700 | 734 |
| 2025-01-14 | 754 | 764 | 751 | 753 | 8,200 | 753 |
| 2025-01-10 | 750 | 761 | 750 | 751 | 4,900 | 751 |
| 2025-01-09 | 766 | 776 | 750 | 750 | 29,100 | 750 |
| 2025-01-08 | 775 | 779 | 770 | 771 | 9,800 | 771 |
| 2025-01-07 | 772 | 782 | 767 | 777 | 9,400 | 777 |
| 2025-01-06 | 780 | 780 | 768 | 771 | 6,300 | 771 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2014-09-26]1株→3株