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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 360 | 377 | 358 | 366 | 288,400 | 366 |
| 2025-11-13 | 368 | 368 | 359 | 367 | 185,100 | 367 |
| 2025-11-12 | 369 | 369 | 363 | 368 | 249,200 | 368 |
| 2025-11-11 | 375 | 382 | 365 | 366 | 209,000 | 366 |
| 2025-11-10 | 375 | 378 | 372 | 373 | 139,200 | 373 |
| 2025-11-07 | 367 | 369 | 353 | 365 | 282,700 | 365 |
| 2025-11-06 | 385 | 385 | 370 | 371 | 257,600 | 371 |
| 2025-11-05 | 385 | 385 | 360 | 385 | 485,200 | 385 |
| 2025-11-04 | 369 | 391 | 367 | 389 | 422,800 | 389 |
| 2025-10-31 | 368 | 373 | 366 | 371 | 169,900 | 371 |
| 2025-10-30 | 366 | 383 | 366 | 370 | 263,600 | 370 |
| 2025-10-29 | 371 | 373 | 366 | 366 | 180,300 | 366 |
| 2025-10-28 | 375 | 379 | 367 | 371 | 330,800 | 371 |
| 2025-10-27 | 380 | 381 | 370 | 375 | 235,700 | 375 |
| 2025-10-24 | 366 | 375 | 360 | 372 | 337,000 | 372 |
| 2025-10-23 | 367 | 367 | 350 | 354 | 402,900 | 354 |
| 2025-10-22 | 380 | 385 | 358 | 366 | 811,700 | 366 |
| 2025-10-21 | 360 | 388 | 353 | 372 | 1,143,300 | 372 |
| 2025-10-20 | 380 | 407 | 380 | 400 | 1,066,900 | 400 |
| 2025-10-17 | 380 | 392 | 378 | 379 | 539,100 | 379 |
| 2025-10-16 | 369 | 391 | 354 | 386 | 731,300 | 386 |
| 2025-10-15 | 360 | 376 | 354 | 364 | 245,500 | 364 |
| 2025-10-14 | 363 | 373 | 356 | 361 | 328,700 | 361 |
| 2025-10-10 | 369 | 378 | 359 | 367 | 474,900 | 367 |
| 2025-10-09 | 378 | 382 | 367 | 374 | 589,500 | 374 |
| 2025-10-08 | 353 | 373 | 353 | 370 | 478,700 | 370 |
| 2025-10-07 | 358 | 360 | 350 | 353 | 189,000 | 353 |
| 2025-10-06 | 354 | 361 | 347 | 360 | 529,300 | 360 |
| 2025-10-03 | 341 | 358 | 336 | 351 | 576,700 | 351 |
| 2025-10-02 | 319 | 340 | 319 | 334 | 364,300 | 334 |
| 2025-10-01 | 319 | 320 | 312 | 317 | 110,500 | 317 |
| 2025-09-30 | 319 | 321 | 312 | 318 | 131,000 | 318 |
| 2025-09-29 | 313 | 318 | 311 | 315 | 148,900 | 315 |
| 2025-09-26 | 325 | 325 | 310 | 310 | 344,800 | 310 |
| 2025-09-25 | 323 | 329 | 319 | 320 | 339,300 | 320 |
| 2025-09-24 | 319 | 341 | 315 | 327 | 758,300 | 327 |
| 2025-09-22 | 312 | 318 | 309 | 314 | 291,200 | 314 |
| 2025-09-19 | 300 | 308 | 298 | 304 | 268,100 | 304 |
| 2025-09-18 | 304 | 306 | 292 | 298 | 345,200 | 298 |
| 2025-09-17 | 310 | 315 | 298 | 300 | 684,500 | 300 |
| 2025-09-16 | 303 | 304 | 292 | 303 | 373,700 | 303 |
| 2025-09-12 | 304 | 304 | 282 | 292 | 789,200 | 292 |
| 2025-09-11 | 320 | 320 | 299 | 301 | 635,700 | 301 |
| 2025-09-10 | 327 | 332 | 318 | 320 | 539,400 | 320 |
| 2025-09-09 | 345 | 349 | 325 | 327 | 574,100 | 327 |
| 2025-09-08 | 348 | 350 | 335 | 337 | 371,600 | 337 |
| 2025-09-05 | 348 | 349 | 340 | 344 | 222,800 | 344 |
| 2025-09-04 | 340 | 345 | 333 | 343 | 296,600 | 343 |
| 2025-09-03 | 359 | 359 | 341 | 343 | 590,400 | 343 |
| 2025-09-02 | 388 | 395 | 351 | 358 | 1,601,900 | 358 |
| 2025-09-01 | 410 | 413 | 393 | 396 | 796,100 | 396 |
| 2025-08-29 | 387 | 430 | 387 | 410 | 1,836,600 | 410 |
| 2025-08-28 | 382 | 388 | 380 | 387 | 207,400 | 387 |
| 2025-08-27 | 380 | 391 | 377 | 383 | 494,300 | 383 |
| 2025-08-26 | 372 | 385 | 370 | 385 | 415,300 | 385 |
| 2025-08-25 | 368 | 379 | 365 | 379 | 366,500 | 379 |
| 2025-08-22 | 377 | 384 | 370 | 371 | 669,800 | 371 |
| 2025-08-21 | 365 | 377 | 361 | 377 | 466,000 | 377 |
| 2025-08-20 | 365 | 371 | 353 | 369 | 554,100 | 369 |
| 2025-08-19 | 363 | 368 | 359 | 366 | 489,900 | 366 |
| 2025-08-18 | 355 | 362 | 351 | 362 | 543,600 | 362 |
| 2025-08-15 | 345 | 358 | 342 | 355 | 310,900 | 355 |
| 2025-08-14 | 343 | 355 | 342 | 345 | 544,800 | 345 |
| 2025-08-13 | 342 | 348 | 340 | 344 | 374,600 | 344 |
| 2025-08-12 | 338 | 352 | 338 | 346 | 733,400 | 346 |
| 2025-08-08 | 328 | 352 | 326 | 338 | 712,600 | 338 |
| 2025-08-07 | 326 | 327 | 308 | 326 | 812,200 | 326 |
| 2025-08-06 | 335 | 339 | 322 | 326 | 801,800 | 326 |
| 2025-08-05 | 347 | 351 | 336 | 339 | 554,800 | 339 |
| 2025-08-04 | 332 | 362 | 332 | 352 | 680,000 | 352 |
| 2025-08-01 | 349 | 362 | 337 | 348 | 960,000 | 348 |
| 2025-07-31 | 316 | 348 | 316 | 348 | 797,200 | 348 |
| 2025-07-30 | 324 | 324 | 313 | 315 | 150,200 | 315 |
| 2025-07-29 | 325 | 331 | 319 | 320 | 279,400 | 320 |
| 2025-07-28 | 321 | 334 | 321 | 326 | 365,600 | 326 |
| 2025-07-25 | 325 | 334 | 320 | 321 | 260,400 | 321 |
| 2025-07-24 | 325 | 332 | 319 | 330 | 216,700 | 330 |
| 2025-07-23 | 315 | 322 | 315 | 321 | 207,800 | 321 |
| 2025-07-22 | 322 | 328 | 312 | 312 | 201,000 | 312 |
| 2025-07-18 | 308 | 324 | 306 | 320 | 236,700 | 320 |
| 2025-07-17 | 316 | 331 | 307 | 309 | 456,000 | 309 |
| 2025-07-16 | 321 | 321 | 298 | 309 | 591,000 | 309 |
| 2025-07-15 | 353 | 353 | 329 | 337 | 594,500 | 337 |
| 2025-07-14 | 345 | 356 | 339 | 355 | 674,500 | 355 |
| 2025-07-11 | 335 | 348 | 329 | 344 | 719,200 | 344 |
| 2025-07-10 | 325 | 339 | 319 | 337 | 806,100 | 337 |
| 2025-07-09 | 301 | 328 | 297 | 325 | 773,500 | 325 |
| 2025-07-08 | 289 | 302 | 289 | 301 | 198,400 | 301 |
| 2025-07-07 | 295 | 295 | 283 | 290 | 354,900 | 290 |
| 2025-07-04 | 300 | 302 | 293 | 293 | 247,900 | 293 |
| 2025-07-03 | 300 | 300 | 290 | 295 | 341,300 | 295 |
| 2025-07-02 | 306 | 306 | 291 | 292 | 668,800 | 292 |
| 2025-07-01 | 373 | 380 | 296 | 306 | 4,419,900 | 306 |
| 2025-06-30 | 370 | 380 | 366 | 370 | 868,700 | 370 |
| 2025-06-27 | 341 | 373 | 338 | 367 | 944,700 | 367 |
| 2025-06-26 | 330 | 343 | 327 | 340 | 270,600 | 340 |
| 2025-06-25 | 331 | 338 | 320 | 331 | 343,100 | 331 |
| 2025-06-24 | 333 | 340 | 325 | 332 | 322,300 | 332 |
| 2025-06-23 | 330 | 331 | 322 | 325 | 167,200 | 325 |
| 2025-06-20 | 335 | 339 | 319 | 329 | 640,800 | 329 |
| 2025-06-19 | 356 | 358 | 328 | 335 | 1,481,200 | 335 |
| 2025-06-18 | 355 | 383 | 353 | 380 | 2,027,800 | 380 |
| 2025-06-17 | 344 | 354 | 327 | 347 | 959,700 | 347 |
| 2025-06-16 | 329 | 348 | 321 | 344 | 1,158,000 | 344 |
| 2025-06-13 | 325 | 333 | 315 | 321 | 579,300 | 321 |
| 2025-06-12 | 297 | 332 | 294 | 322 | 751,800 | 322 |
| 2025-06-11 | 301 | 307 | 294 | 299 | 399,000 | 299 |
| 2025-06-10 | 297 | 305 | 296 | 297 | 125,700 | 297 |
| 2025-06-09 | 304 | 304 | 290 | 299 | 160,700 | 299 |
| 2025-06-06 | 297 | 303 | 295 | 299 | 181,400 | 299 |
| 2025-06-05 | 303 | 306 | 294 | 294 | 297,100 | 294 |
| 2025-06-04 | 295 | 308 | 295 | 302 | 218,100 | 302 |
| 2025-06-03 | 301 | 301 | 291 | 295 | 123,100 | 295 |
| 2025-06-02 | 288 | 300 | 288 | 300 | 83,300 | 300 |
| 2025-05-30 | 295 | 295 | 287 | 288 | 152,300 | 288 |
| 2025-05-29 | 299 | 299 | 291 | 295 | 49,800 | 295 |
| 2025-05-28 | 303 | 304 | 295 | 295 | 177,700 | 295 |
| 2025-05-27 | 302 | 312 | 300 | 304 | 244,600 | 304 |
| 2025-05-26 | 297 | 310 | 297 | 305 | 135,300 | 305 |
| 2025-05-23 | 305 | 305 | 289 | 295 | 200,200 | 295 |
| 2025-05-22 | 294 | 306 | 286 | 301 | 217,700 | 301 |
| 2025-05-21 | 299 | 301 | 290 | 290 | 172,300 | 290 |
| 2025-05-20 | 295 | 310 | 292 | 292 | 172,400 | 292 |
| 2025-05-19 | 300 | 301 | 292 | 293 | 151,800 | 293 |
| 2025-05-16 | 303 | 307 | 299 | 299 | 198,700 | 299 |
| 2025-05-15 | 285 | 307 | 276 | 303 | 328,800 | 303 |
| 2025-05-14 | 267 | 295 | 267 | 285 | 392,500 | 285 |
| 2025-05-13 | 255 | 272 | 253 | 268 | 219,800 | 268 |
| 2025-05-12 | 262 | 262 | 253 | 255 | 125,600 | 255 |
| 2025-05-09 | 251 | 257 | 251 | 256 | 74,200 | 256 |
| 2025-05-08 | 254 | 255 | 248 | 252 | 103,200 | 252 |
| 2025-05-07 | 251 | 257 | 248 | 252 | 169,900 | 252 |
| 2025-05-02 | 257 | 261 | 251 | 251 | 181,500 | 251 |
| 2025-05-01 | 262 | 263 | 251 | 252 | 124,600 | 252 |
| 2025-04-30 | 270 | 270 | 262 | 262 | 102,100 | 262 |
| 2025-04-28 | 272 | 274 | 269 | 269 | 104,700 | 269 |
| 2025-04-25 | 276 | 277 | 268 | 268 | 117,800 | 268 |
| 2025-04-24 | 280 | 283 | 273 | 273 | 73,700 | 273 |
| 2025-04-23 | 280 | 280 | 273 | 277 | 75,400 | 277 |
| 2025-04-22 | 283 | 283 | 272 | 272 | 76,400 | 272 |
| 2025-04-21 | 278 | 284 | 276 | 280 | 105,500 | 280 |
| 2025-04-18 | 282 | 282 | 277 | 277 | 80,200 | 277 |
| 2025-04-17 | 281 | 283 | 276 | 276 | 111,800 | 276 |
| 2025-04-16 | 296 | 303 | 271 | 279 | 451,100 | 279 |
| 2025-04-15 | 292 | 304 | 284 | 297 | 273,400 | 297 |
| 2025-04-14 | 282 | 288 | 277 | 285 | 344,000 | 285 |
| 2025-04-11 | 251 | 307 | 249 | 290 | 663,400 | 290 |
| 2025-04-10 | 260 | 264 | 256 | 264 | 128,900 | 264 |
| 2025-04-09 | 250 | 258 | 230 | 241 | 198,800 | 241 |
| 2025-04-08 | 245 | 262 | 243 | 258 | 356,000 | 258 |
| 2025-04-07 | 222 | 236 | 215 | 220 | 691,000 | 220 |
| 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