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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 790 | 790 | 780 | 781 | 9,100 | 781 |
| 2024-12-27 | 789 | 793 | 771 | 790 | 8,800 | 790 |
| 2024-12-26 | 800 | 805 | 788 | 790 | 19,400 | 790 |
| 2024-12-25 | 819 | 819 | 792 | 804 | 11,100 | 804 |
| 2024-12-24 | 794 | 807 | 790 | 807 | 18,900 | 807 |
| 2024-12-23 | 782 | 795 | 781 | 794 | 15,000 | 794 |
| 2024-12-20 | 761 | 786 | 761 | 781 | 22,900 | 781 |
| 2024-12-19 | 756 | 760 | 754 | 757 | 4,400 | 757 |
| 2024-12-18 | 759 | 766 | 759 | 766 | 6,000 | 766 |
| 2024-12-17 | 761 | 766 | 760 | 764 | 6,500 | 764 |
| 2024-12-16 | 768 | 768 | 760 | 760 | 7,600 | 760 |
| 2024-12-13 | 766 | 766 | 757 | 765 | 17,000 | 765 |
| 2024-12-12 | 756 | 764 | 751 | 760 | 12,400 | 760 |
| 2024-12-11 | 749 | 759 | 749 | 750 | 10,700 | 750 |
| 2024-12-10 | 750 | 757 | 745 | 757 | 4,000 | 757 |
| 2024-12-09 | 758 | 759 | 748 | 748 | 10,300 | 748 |
| 2024-12-06 | 760 | 760 | 746 | 746 | 9,300 | 746 |
| 2024-12-05 | 746 | 764 | 744 | 760 | 53,900 | 760 |
| 2024-12-04 | 744 | 744 | 731 | 731 | 10,300 | 731 |
| 2024-12-03 | 744 | 745 | 741 | 745 | 4,600 | 745 |
| 2024-12-02 | 747 | 747 | 739 | 743 | 3,200 | 743 |
| 2024-11-29 | 739 | 751 | 739 | 742 | 4,300 | 742 |
| 2024-11-28 | 737 | 753 | 737 | 739 | 15,000 | 739 |
| 2024-11-27 | 739 | 751 | 739 | 743 | 12,200 | 743 |
| 2024-11-26 | 759 | 759 | 743 | 743 | 5,300 | 743 |
| 2024-11-25 | 752 | 762 | 742 | 761 | 19,800 | 761 |
| 2024-11-22 | 745 | 748 | 732 | 744 | 12,200 | 744 |
| 2024-11-21 | 740 | 745 | 740 | 745 | 900 | 745 |
| 2024-11-20 | 740 | 744 | 737 | 743 | 4,600 | 743 |
| 2024-11-19 | 730 | 744 | 729 | 740 | 10,600 | 740 |
| 2024-11-18 | 724 | 743 | 724 | 737 | 7,000 | 737 |
| 2024-11-15 | 723 | 730 | 710 | 730 | 17,700 | 730 |
| 2024-11-14 | 739 | 748 | 726 | 730 | 21,700 | 730 |
| 2024-11-13 | 746 | 749 | 733 | 748 | 14,500 | 748 |
| 2024-11-12 | 755 | 778 | 752 | 760 | 30,300 | 760 |
| 2024-11-11 | 759 | 759 | 750 | 750 | 4,800 | 750 |
| 2024-11-08 | 753 | 759 | 748 | 756 | 9,500 | 756 |
| 2024-11-07 | 743 | 755 | 742 | 753 | 9,800 | 753 |
| 2024-11-06 | 740 | 752 | 740 | 745 | 9,900 | 745 |
| 2024-11-05 | 744 | 745 | 733 | 736 | 5,200 | 736 |
| 2024-11-01 | 743 | 745 | 733 | 734 | 8,300 | 734 |
| 2024-10-31 | 727 | 746 | 716 | 744 | 19,000 | 744 |
| 2024-10-30 | 741 | 751 | 729 | 729 | 84,500 | 729 |
| 2024-10-29 | 748 | 754 | 745 | 752 | 9,300 | 752 |
| 2024-10-28 | 719 | 749 | 719 | 745 | 36,300 | 745 |
| 2024-10-25 | 746 | 746 | 725 | 725 | 20,500 | 725 |
| 2024-10-24 | 752 | 753 | 737 | 743 | 15,000 | 743 |
| 2024-10-23 | 750 | 750 | 739 | 750 | 17,000 | 750 |
| 2024-10-22 | 761 | 764 | 742 | 747 | 13,100 | 747 |
| 2024-10-21 | 750 | 760 | 746 | 756 | 25,900 | 756 |
| 2024-10-18 | 737 | 746 | 735 | 740 | 2,800 | 740 |
| 2024-10-17 | 741 | 749 | 728 | 736 | 10,800 | 736 |
| 2024-10-16 | 740 | 748 | 740 | 740 | 10,500 | 740 |
| 2024-10-15 | 730 | 747 | 730 | 742 | 16,100 | 742 |
| 2024-10-11 | 727 | 732 | 721 | 723 | 6,900 | 723 |
| 2024-10-10 | 732 | 739 | 711 | 723 | 47,200 | 723 |
| 2024-10-09 | 736 | 748 | 731 | 735 | 10,900 | 735 |
| 2024-10-08 | 735 | 741 | 733 | 736 | 7,800 | 736 |
| 2024-10-07 | 747 | 748 | 740 | 743 | 5,100 | 743 |
| 2024-10-04 | 741 | 744 | 738 | 738 | 2,800 | 738 |
| 2024-10-03 | 737 | 743 | 735 | 741 | 4,800 | 741 |
| 2024-10-02 | 745 | 748 | 735 | 738 | 9,000 | 738 |
| 2024-10-01 | 742 | 749 | 740 | 744 | 3,200 | 744 |
| 2024-09-30 | 744 | 744 | 731 | 737 | 5,800 | 737 |
| 2024-09-27 | 742 | 753 | 742 | 749 | 5,600 | 749 |
| 2024-09-26 | 749 | 755 | 747 | 747 | 4,100 | 747 |
| 2024-09-25 | 754 | 754 | 748 | 748 | 7,300 | 748 |
| 2024-09-24 | 752 | 758 | 746 | 750 | 6,800 | 750 |
| 2024-09-20 | 754 | 759 | 748 | 750 | 10,600 | 750 |
| 2024-09-19 | 753 | 759 | 750 | 755 | 12,700 | 755 |
| 2024-09-18 | 750 | 763 | 750 | 750 | 7,300 | 750 |
| 2024-09-17 | 754 | 754 | 730 | 744 | 14,200 | 744 |
| 2024-09-13 | 744 | 754 | 740 | 748 | 6,600 | 748 |
| 2024-09-12 | 736 | 756 | 736 | 749 | 4,100 | 749 |
| 2024-09-11 | 754 | 763 | 737 | 737 | 10,800 | 737 |
| 2024-09-10 | 750 | 760 | 750 | 754 | 3,800 | 754 |
| 2024-09-09 | 726 | 758 | 724 | 750 | 18,600 | 750 |
| 2024-09-06 | 761 | 761 | 736 | 741 | 20,900 | 741 |
| 2024-09-05 | 749 | 764 | 744 | 750 | 23,900 | 750 |
| 2024-09-04 | 757 | 772 | 749 | 749 | 33,600 | 749 |
| 2024-09-03 | 768 | 788 | 768 | 785 | 16,600 | 785 |
| 2024-09-02 | 761 | 781 | 761 | 770 | 15,900 | 770 |
| 2024-08-30 | 759 | 769 | 758 | 764 | 4,500 | 764 |
| 2024-08-29 | 748 | 773 | 748 | 760 | 13,500 | 760 |
| 2024-08-28 | 767 | 767 | 756 | 756 | 3,300 | 756 |
| 2024-08-27 | 757 | 768 | 750 | 767 | 11,600 | 767 |
| 2024-08-26 | 732 | 760 | 732 | 754 | 14,700 | 754 |
| 2024-08-23 | 746 | 750 | 741 | 741 | 9,000 | 741 |
| 2024-08-22 | 753 | 753 | 732 | 745 | 6,000 | 745 |
| 2024-08-21 | 732 | 757 | 732 | 753 | 11,700 | 753 |
| 2024-08-20 | 742 | 749 | 734 | 741 | 12,600 | 741 |
| 2024-08-19 | 740 | 747 | 725 | 727 | 23,300 | 727 |
| 2024-08-16 | 741 | 750 | 732 | 740 | 26,800 | 740 |
| 2024-08-15 | 751 | 759 | 738 | 738 | 12,900 | 738 |
| 2024-08-14 | 760 | 768 | 743 | 750 | 28,100 | 750 |
| 2024-08-13 | 738 | 770 | 737 | 764 | 69,100 | 764 |
| 2024-08-09 | 727 | 753 | 714 | 753 | 57,000 | 753 |
| 2024-08-08 | 678 | 720 | 678 | 712 | 52,900 | 712 |
| 2024-08-07 | 669 | 715 | 666 | 691 | 57,100 | 691 |
| 2024-08-06 | 640 | 705 | 640 | 689 | 71,400 | 689 |
| 2024-08-05 | 677 | 693 | 621 | 633 | 103,300 | 633 |
| 2024-08-02 | 740 | 740 | 703 | 708 | 72,000 | 708 |
| 2024-08-01 | 780 | 785 | 775 | 778 | 57,700 | 778 |
| 2024-07-31 | 778 | 786 | 768 | 781 | 37,700 | 781 |
| 2024-07-30 | 792 | 799 | 778 | 778 | 98,000 | 778 |
| 2024-07-29 | 792 | 799 | 785 | 794 | 12,700 | 794 |
| 2024-07-26 | 788 | 798 | 769 | 783 | 35,900 | 783 |
| 2024-07-25 | 806 | 806 | 780 | 783 | 54,600 | 783 |
| 2024-07-24 | 829 | 837 | 818 | 818 | 23,500 | 818 |
| 2024-07-23 | 832 | 836 | 828 | 832 | 7,400 | 832 |
| 2024-07-22 | 826 | 837 | 818 | 837 | 33,700 | 837 |
| 2024-07-19 | 840 | 849 | 831 | 831 | 20,500 | 831 |
| 2024-07-18 | 833 | 849 | 833 | 849 | 11,700 | 849 |
| 2024-07-17 | 838 | 847 | 836 | 842 | 8,500 | 842 |
| 2024-07-16 | 856 | 859 | 830 | 838 | 20,800 | 838 |
| 2024-07-12 | 811 | 850 | 811 | 850 | 24,900 | 850 |
| 2024-07-11 | 833 | 833 | 812 | 815 | 21,100 | 815 |
| 2024-07-10 | 830 | 832 | 821 | 826 | 22,600 | 826 |
| 2024-07-09 | 846 | 850 | 823 | 827 | 26,900 | 827 |
| 2024-07-08 | 850 | 853 | 840 | 846 | 17,800 | 846 |
| 2024-07-05 | 854 | 854 | 844 | 845 | 13,500 | 845 |
| 2024-07-04 | 836 | 856 | 834 | 849 | 30,200 | 849 |
| 2024-07-03 | 839 | 860 | 831 | 837 | 39,100 | 837 |
| 2024-07-02 | 834 | 840 | 825 | 839 | 33,900 | 839 |
| 2024-07-01 | 822 | 830 | 820 | 825 | 18,200 | 825 |
| 2024-06-28 | 843 | 843 | 820 | 822 | 14,900 | 822 |
| 2024-06-27 | 827 | 850 | 827 | 832 | 24,900 | 832 |
| 2024-06-26 | 819 | 839 | 818 | 827 | 28,200 | 827 |
| 2024-06-25 | 823 | 823 | 805 | 817 | 33,100 | 817 |
| 2024-06-24 | 826 | 828 | 805 | 826 | 38,300 | 826 |
| 2024-06-21 | 820 | 848 | 814 | 824 | 61,600 | 824 |
| 2024-06-20 | 851 | 851 | 815 | 820 | 69,700 | 820 |
| 2024-06-19 | 835 | 869 | 827 | 851 | 239,500 | 851 |
| 2024-06-18 | 780 | 896 | 780 | 850 | 1,146,800 | 850 |
| 2024-06-17 | 764 | 766 | 747 | 754 | 20,700 | 754 |
| 2024-06-14 | 780 | 781 | 759 | 768 | 33,100 | 768 |
| 2024-06-13 | 739 | 776 | 739 | 768 | 53,200 | 768 |
| 2024-06-12 | 733 | 737 | 721 | 730 | 9,200 | 730 |
| 2024-06-11 | 737 | 738 | 730 | 730 | 9,100 | 730 |
| 2024-06-10 | 724 | 737 | 724 | 737 | 7,200 | 737 |
| 2024-06-07 | 723 | 729 | 723 | 725 | 2,800 | 725 |
| 2024-06-06 | 735 | 735 | 722 | 723 | 11,800 | 723 |
| 2024-06-05 | 732 | 732 | 726 | 732 | 8,400 | 732 |
| 2024-06-04 | 729 | 738 | 727 | 731 | 8,200 | 731 |
| 2024-06-03 | 741 | 741 | 725 | 731 | 9,000 | 731 |
| 2024-05-31 | 742 | 744 | 720 | 732 | 22,400 | 732 |
| 2024-05-30 | 713 | 717 | 709 | 717 | 15,100 | 717 |
| 2024-05-29 | 722 | 725 | 709 | 713 | 15,500 | 713 |
| 2024-05-28 | 726 | 730 | 720 | 726 | 11,400 | 726 |
| 2024-05-27 | 728 | 729 | 717 | 726 | 7,800 | 726 |
| 2024-05-24 | 729 | 729 | 714 | 722 | 21,500 | 722 |
| 2024-05-23 | 724 | 729 | 714 | 729 | 15,800 | 729 |
| 2024-05-22 | 726 | 726 | 720 | 724 | 10,200 | 724 |
| 2024-05-21 | 726 | 730 | 719 | 726 | 23,600 | 726 |
| 2024-05-20 | 737 | 745 | 724 | 724 | 14,300 | 724 |
| 2024-05-17 | 736 | 738 | 717 | 732 | 18,900 | 732 |
| 2024-05-16 | 741 | 741 | 704 | 725 | 49,500 | 725 |
| 2024-05-15 | 767 | 767 | 720 | 728 | 54,000 | 728 |
| 2024-05-14 | 789 | 789 | 772 | 774 | 25,300 | 774 |
| 2024-05-13 | 782 | 782 | 770 | 779 | 16,100 | 779 |
| 2024-05-10 | 800 | 800 | 780 | 782 | 16,800 | 782 |
| 2024-05-09 | 787 | 800 | 785 | 796 | 6,400 | 796 |
| 2024-05-08 | 790 | 793 | 784 | 786 | 5,300 | 786 |
| 2024-05-07 | 778 | 796 | 777 | 790 | 14,000 | 790 |
| 2024-05-02 | 771 | 775 | 768 | 769 | 9,900 | 769 |
| 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