3810 サイバーステップ(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 271 | 276 | 253 | 262 | 580,200 | 262 |
| 2025-04-03 | 283 | 286 | 277 | 279 | 186,800 | 279 |
| 2025-04-02 | 298 | 299 | 289 | 293 | 202,300 | 293 |
| 2025-04-01 | 308 | 312 | 298 | 298 | 184,900 | 298 |
| 2025-03-31 | 301 | 311 | 299 | 306 | 300,200 | 306 |
| 2025-03-28 | 306 | 337 | 301 | 309 | 1,555,300 | 309 |
| 2025-03-27 | 320 | 321 | 305 | 307 | 437,500 | 307 |
| 2025-03-26 | 313 | 328 | 309 | 328 | 229,000 | 328 |
| 2025-03-25 | 310 | 317 | 302 | 313 | 275,400 | 313 |
| 2025-03-24 | 301 | 318 | 301 | 308 | 312,100 | 308 |
| 2025-03-21 | 299 | 305 | 298 | 300 | 196,100 | 300 |
| 2025-03-19 | 302 | 303 | 291 | 297 | 166,000 | 297 |
| 2025-03-18 | 285 | 308 | 282 | 303 | 478,400 | 303 |
| 2025-03-17 | 301 | 301 | 285 | 285 | 347,600 | 285 |
| 2025-03-14 | 294 | 308 | 293 | 301 | 161,900 | 301 |
| 2025-03-13 | 298 | 301 | 292 | 292 | 113,200 | 292 |
| 2025-03-12 | 298 | 306 | 295 | 295 | 165,300 | 295 |
| 2025-03-11 | 291 | 307 | 284 | 301 | 158,900 | 301 |
| 2025-03-10 | 294 | 300 | 292 | 296 | 103,700 | 296 |
| 2025-03-07 | 291 | 300 | 286 | 291 | 157,200 | 291 |
| 2025-03-06 | 309 | 312 | 293 | 293 | 219,300 | 293 |
| 2025-03-05 | 296 | 303 | 295 | 302 | 137,600 | 302 |
| 2025-03-04 | 299 | 307 | 294 | 301 | 226,500 | 301 |
| 2025-03-03 | 309 | 311 | 300 | 302 | 336,000 | 302 |
| 2025-02-28 | 305 | 313 | 288 | 293 | 513,000 | 293 |
| 2025-02-27 | 306 | 316 | 301 | 312 | 194,500 | 312 |
| 2025-02-26 | 313 | 321 | 303 | 307 | 494,200 | 307 |
| 2025-02-25 | 334 | 345 | 319 | 320 | 599,300 | 320 |
| 2025-02-21 | 387 | 390 | 351 | 358 | 626,600 | 358 |
| 2025-02-20 | 404 | 404 | 390 | 391 | 337,200 | 391 |
| 2025-02-19 | 414 | 422 | 405 | 405 | 364,300 | 405 |
| 2025-02-18 | 398 | 418 | 397 | 411 | 379,500 | 411 |
| 2025-02-17 | 376 | 421 | 367 | 397 | 922,600 | 397 |
| 2025-02-14 | 411 | 429 | 401 | 408 | 743,800 | 408 |
| 2025-02-13 | 413 | 425 | 404 | 411 | 887,000 | 411 |
| 2025-02-12 | 398 | 435 | 394 | 413 | 1,855,600 | 413 |
| 2025-02-10 | 418 | 425 | 395 | 398 | 1,513,700 | 398 |
| 2025-02-07 | 406 | 425 | 378 | 390 | 2,211,500 | 390 |
| 2025-02-06 | 332 | 414 | 330 | 405 | 3,799,500 | 405 |
| 2025-02-05 | 317 | 335 | 303 | 334 | 854,500 | 334 |
| 2025-02-04 | 319 | 330 | 298 | 313 | 1,591,600 | 313 |
| 2025-02-03 | 305 | 321 | 300 | 308 | 322,400 | 308 |
| 2025-01-31 | 304 | 309 | 296 | 307 | 280,100 | 307 |
| 2025-01-30 | 308 | 312 | 297 | 302 | 297,700 | 302 |
| 2025-01-29 | 307 | 312 | 304 | 305 | 174,900 | 305 |
| 2025-01-28 | 317 | 320 | 307 | 309 | 257,100 | 309 |
| 2025-01-27 | 324 | 337 | 316 | 325 | 370,300 | 325 |
| 2025-01-24 | 315 | 326 | 311 | 321 | 323,500 | 321 |
| 2025-01-23 | 308 | 327 | 305 | 314 | 536,300 | 314 |
| 2025-01-22 | 314 | 314 | 299 | 300 | 350,200 | 300 |
| 2025-01-21 | 311 | 322 | 300 | 308 | 456,400 | 308 |
| 2025-01-20 | 318 | 330 | 301 | 313 | 835,800 | 313 |
| 2025-01-17 | 300 | 311 | 294 | 304 | 353,800 | 304 |
| 2025-01-16 | 310 | 330 | 304 | 304 | 581,800 | 304 |
| 2025-01-15 | 307 | 319 | 294 | 304 | 692,900 | 304 |
| 2025-01-14 | 290 | 303 | 290 | 300 | 473,400 | 300 |
| 2025-01-10 | 281 | 298 | 275 | 290 | 403,300 | 290 |
| 2025-01-09 | 292 | 297 | 277 | 278 | 413,700 | 278 |
| 2025-01-08 | 297 | 302 | 287 | 297 | 588,500 | 297 |
| 2025-01-07 | 280 | 322 | 279 | 301 | 1,863,800 | 301 |
| 2025-01-06 | 300 | 302 | 279 | 280 | 722,400 | 280 |
分割・併合履歴 ： [2015-05-20]1株→0.979株 [2015-02-10]1株→1.177株 [2013-11-27]1株→100株