3683 (株)サイバーリンクス 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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 774 | 778 | 766 | 771 | 17,600 | 771 |
| 2024-04-30 | 777 | 778 | 770 | 771 | 31,800 | 771 |
| 2024-04-26 | 777 | 791 | 768 | 773 | 90,100 | 773 |
| 2024-04-25 | 835 | 836 | 778 | 778 | 83,300 | 778 |
| 2024-04-24 | 813 | 819 | 805 | 811 | 10,100 | 811 |
| 2024-04-23 | 801 | 808 | 793 | 808 | 9,600 | 808 |
| 2024-04-22 | 778 | 807 | 778 | 795 | 23,100 | 795 |
| 2024-04-19 | 822 | 822 | 782 | 785 | 38,900 | 785 |
| 2024-04-18 | 824 | 830 | 820 | 824 | 10,500 | 824 |
| 2024-04-17 | 839 | 839 | 815 | 824 | 23,700 | 824 |
| 2024-04-16 | 829 | 842 | 820 | 831 | 17,900 | 831 |
| 2024-04-15 | 830 | 838 | 824 | 838 | 10,900 | 838 |
| 2024-04-12 | 837 | 849 | 830 | 834 | 20,700 | 834 |
| 2024-04-11 | 826 | 838 | 815 | 833 | 31,800 | 833 |
| 2024-04-10 | 843 | 844 | 831 | 833 | 8,800 | 833 |
| 2024-04-09 | 845 | 845 | 830 | 839 | 9,700 | 839 |
| 2024-04-08 | 830 | 840 | 823 | 840 | 14,700 | 840 |
| 2024-04-05 | 831 | 844 | 827 | 833 | 22,800 | 833 |
| 2024-04-04 | 836 | 847 | 836 | 841 | 9,800 | 841 |
| 2024-04-03 | 824 | 844 | 812 | 836 | 28,300 | 836 |
| 2024-04-02 | 858 | 858 | 834 | 837 | 32,000 | 837 |
| 2024-04-01 | 888 | 888 | 860 | 864 | 25,100 | 864 |
| 2024-03-29 | 856 | 879 | 856 | 879 | 15,300 | 879 |
| 2024-03-28 | 879 | 891 | 853 | 856 | 19,400 | 856 |
| 2024-03-27 | 885 | 885 | 871 | 871 | 16,700 | 871 |
| 2024-03-26 | 891 | 891 | 877 | 877 | 11,000 | 877 |
| 2024-03-25 | 885 | 896 | 879 | 885 | 21,100 | 885 |
| 2024-03-22 | 893 | 896 | 878 | 892 | 24,400 | 892 |
| 2024-03-21 | 905 | 905 | 883 | 883 | 30,500 | 883 |
| 2024-03-19 | 874 | 893 | 874 | 891 | 21,900 | 891 |
| 2024-03-18 | 870 | 874 | 861 | 874 | 23,500 | 874 |
| 2024-03-15 | 872 | 878 | 856 | 867 | 15,500 | 867 |
| 2024-03-14 | 852 | 872 | 844 | 872 | 21,400 | 872 |
| 2024-03-13 | 880 | 880 | 844 | 852 | 23,600 | 852 |
| 2024-03-12 | 861 | 879 | 842 | 872 | 16,000 | 872 |
| 2024-03-11 | 894 | 898 | 858 | 867 | 47,700 | 867 |
| 2024-03-08 | 884 | 919 | 881 | 896 | 28,000 | 896 |
| 2024-03-07 | 926 | 926 | 897 | 898 | 33,400 | 898 |
| 2024-03-06 | 888 | 934 | 885 | 911 | 76,300 | 911 |
| 2024-03-05 | 880 | 897 | 871 | 897 | 32,300 | 897 |
| 2024-03-04 | 906 | 912 | 882 | 885 | 49,300 | 885 |
| 2024-03-01 | 922 | 948 | 903 | 910 | 110,300 | 910 |
| 2024-02-29 | 920 | 920 | 879 | 897 | 48,000 | 897 |
| 2024-02-28 | 893 | 917 | 882 | 908 | 72,300 | 908 |
| 2024-02-27 | 873 | 893 | 860 | 893 | 45,900 | 893 |
| 2024-02-26 | 872 | 897 | 856 | 863 | 48,100 | 863 |
| 2024-02-22 | 873 | 885 | 839 | 876 | 89,500 | 876 |
| 2024-02-21 | 821 | 876 | 816 | 870 | 109,400 | 870 |
| 2024-02-20 | 811 | 825 | 811 | 821 | 10,500 | 821 |
| 2024-02-19 | 800 | 819 | 793 | 816 | 46,400 | 816 |
| 2024-02-16 | 780 | 818 | 773 | 804 | 49,300 | 804 |
| 2024-02-15 | 792 | 801 | 766 | 777 | 63,500 | 777 |
| 2024-02-14 | 811 | 814 | 795 | 803 | 36,400 | 803 |
| 2024-02-13 | 803 | 820 | 803 | 816 | 29,900 | 816 |
| 2024-02-09 | 807 | 819 | 803 | 803 | 19,700 | 803 |
| 2024-02-08 | 811 | 816 | 806 | 808 | 18,900 | 808 |
| 2024-02-07 | 818 | 818 | 806 | 809 | 38,700 | 809 |
| 2024-02-06 | 809 | 830 | 801 | 818 | 24,900 | 818 |
| 2024-02-05 | 807 | 821 | 800 | 809 | 26,300 | 809 |
| 2024-02-02 | 805 | 813 | 798 | 806 | 18,000 | 806 |
| 2024-02-01 | 805 | 822 | 801 | 803 | 23,300 | 803 |
| 2024-01-31 | 818 | 818 | 803 | 805 | 27,700 | 805 |
| 2024-01-30 | 834 | 840 | 810 | 810 | 117,300 | 810 |
| 2024-01-29 | 810 | 839 | 805 | 836 | 49,800 | 836 |
| 2024-01-26 | 815 | 816 | 799 | 800 | 22,200 | 800 |
| 2024-01-25 | 807 | 811 | 793 | 810 | 26,800 | 810 |
| 2024-01-24 | 798 | 814 | 798 | 799 | 28,400 | 799 |
| 2024-01-23 | 820 | 820 | 788 | 790 | 53,300 | 790 |
| 2024-01-22 | 813 | 830 | 804 | 823 | 57,300 | 823 |
| 2024-01-19 | 787 | 817 | 787 | 794 | 74,600 | 794 |
| 2024-01-18 | 763 | 805 | 760 | 800 | 62,900 | 800 |
| 2024-01-17 | 754 | 775 | 754 | 755 | 27,700 | 755 |
| 2024-01-16 | 776 | 776 | 754 | 754 | 29,400 | 754 |
| 2024-01-15 | 792 | 792 | 761 | 768 | 25,900 | 768 |
| 2024-01-12 | 804 | 804 | 781 | 783 | 26,100 | 783 |
| 2024-01-11 | 780 | 805 | 773 | 804 | 38,300 | 804 |
| 2024-01-10 | 799 | 799 | 776 | 783 | 25,600 | 783 |
| 2024-01-09 | 772 | 798 | 772 | 798 | 31,200 | 798 |
| 2024-01-05 | 783 | 783 | 755 | 761 | 13,000 | 761 |
| 2024-01-04 | 780 | 781 | 757 | 781 | 16,900 | 781 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2014-09-26]1株→3株
