3810 サイバーステップ(株) 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 | 320 | 325 | 294 | 294 | 1,299,600 | 294 |
| 2024-12-27 | 318 | 345 | 294 | 336 | 3,896,400 | 336 |
| 2024-12-26 | 313 | 358 | 306 | 334 | 8,302,000 | 334 |
| 2024-12-25 | 229 | 309 | 229 | 283 | 4,960,100 | 283 |
| 2024-12-24 | 226 | 230 | 225 | 230 | 97,800 | 230 |
| 2024-12-23 | 227 | 232 | 225 | 227 | 105,100 | 227 |
| 2024-12-20 | 232 | 232 | 224 | 225 | 104,600 | 225 |
| 2024-12-19 | 227 | 234 | 226 | 231 | 75,400 | 231 |
| 2024-12-18 | 232 | 232 | 228 | 229 | 84,200 | 229 |
| 2024-12-17 | 228 | 237 | 228 | 236 | 55,600 | 236 |
| 2024-12-16 | 231 | 232 | 227 | 229 | 72,100 | 229 |
| 2024-12-13 | 233 | 237 | 230 | 230 | 69,300 | 230 |
| 2024-12-12 | 240 | 244 | 233 | 233 | 110,900 | 233 |
| 2024-12-11 | 240 | 240 | 235 | 237 | 90,100 | 237 |
| 2024-12-10 | 242 | 243 | 237 | 237 | 108,200 | 237 |
| 2024-12-09 | 241 | 249 | 239 | 242 | 176,900 | 242 |
| 2024-12-06 | 243 | 245 | 234 | 244 | 229,700 | 244 |
| 2024-12-05 | 232 | 248 | 232 | 247 | 331,100 | 247 |
| 2024-12-04 | 255 | 255 | 231 | 232 | 251,300 | 232 |
| 2024-12-03 | 245 | 254 | 238 | 249 | 485,100 | 249 |
| 2024-12-02 | 230 | 246 | 230 | 243 | 737,100 | 243 |
| 2024-11-29 | 208 | 224 | 207 | 224 | 160,500 | 224 |
| 2024-11-28 | 201 | 217 | 201 | 211 | 199,800 | 211 |
| 2024-11-27 | 207 | 246 | 202 | 207 | 1,110,400 | 207 |
| 2024-11-26 | 203 | 209 | 203 | 208 | 70,700 | 208 |
| 2024-11-25 | 206 | 206 | 192 | 202 | 156,400 | 202 |
| 2024-11-22 | 211 | 211 | 203 | 204 | 56,400 | 204 |
| 2024-11-21 | 215 | 216 | 209 | 209 | 75,600 | 209 |
| 2024-11-20 | 211 | 227 | 207 | 215 | 454,800 | 215 |
| 2024-11-19 | 187 | 214 | 187 | 212 | 447,000 | 212 |
| 2024-11-18 | 196 | 198 | 190 | 190 | 37,800 | 190 |
| 2024-11-15 | 197 | 204 | 194 | 197 | 114,900 | 197 |
| 2024-11-14 | 205 | 210 | 195 | 199 | 189,600 | 199 |
| 2024-11-13 | 205 | 211 | 205 | 206 | 98,900 | 206 |
| 2024-11-12 | 217 | 217 | 205 | 206 | 86,100 | 206 |
| 2024-11-11 | 217 | 217 | 208 | 214 | 159,100 | 214 |
| 2024-11-08 | 205 | 229 | 204 | 215 | 717,000 | 215 |
| 2024-11-07 | 199 | 204 | 197 | 202 | 106,500 | 202 |
| 2024-11-06 | 197 | 202 | 191 | 201 | 134,100 | 201 |
| 2024-11-05 | 201 | 201 | 194 | 196 | 86,000 | 196 |
| 2024-11-01 | 190 | 206 | 190 | 194 | 306,800 | 194 |
| 2024-10-31 | 186 | 194 | 180 | 194 | 191,000 | 194 |
| 2024-10-30 | 188 | 195 | 175 | 183 | 398,000 | 183 |
| 2024-10-29 | 165 | 174 | 163 | 173 | 44,700 | 173 |
| 2024-10-28 | 160 | 166 | 160 | 166 | 57,100 | 166 |
| 2024-10-25 | 164 | 164 | 160 | 161 | 114,200 | 161 |
| 2024-10-24 | 161 | 183 | 160 | 164 | 467,400 | 164 |
| 2024-10-23 | 159 | 163 | 158 | 161 | 56,200 | 161 |
| 2024-10-22 | 156 | 161 | 155 | 159 | 30,900 | 159 |
| 2024-10-21 | 157 | 160 | 154 | 157 | 141,000 | 157 |
| 2024-10-18 | 166 | 168 | 156 | 161 | 132,700 | 161 |
| 2024-10-17 | 166 | 168 | 163 | 166 | 73,500 | 166 |
| 2024-10-16 | 170 | 171 | 165 | 167 | 36,500 | 167 |
| 2024-10-15 | 177 | 177 | 169 | 170 | 86,100 | 170 |
| 2024-10-11 | 174 | 179 | 174 | 177 | 42,500 | 177 |
| 2024-10-10 | 172 | 176 | 172 | 176 | 15,600 | 176 |
| 2024-10-09 | 175 | 177 | 172 | 172 | 57,400 | 172 |
| 2024-10-08 | 179 | 179 | 175 | 176 | 23,900 | 176 |
| 2024-10-07 | 179 | 181 | 178 | 178 | 33,500 | 178 |
| 2024-10-04 | 178 | 181 | 178 | 181 | 38,700 | 181 |
| 2024-10-03 | 180 | 184 | 175 | 177 | 138,900 | 177 |
| 2024-10-02 | 182 | 220 | 178 | 180 | 788,700 | 180 |
| 2024-10-01 | 178 | 189 | 178 | 182 | 65,600 | 182 |
| 2024-09-30 | 180 | 183 | 179 | 182 | 43,100 | 182 |
| 2024-09-27 | 181 | 185 | 181 | 183 | 34,100 | 183 |
| 2024-09-26 | 185 | 185 | 181 | 182 | 43,800 | 182 |
| 2024-09-25 | 183 | 186 | 182 | 183 | 18,400 | 183 |
| 2024-09-24 | 184 | 186 | 183 | 184 | 40,800 | 184 |
| 2024-09-20 | 184 | 184 | 181 | 181 | 37,600 | 181 |
| 2024-09-19 | 180 | 185 | 180 | 184 | 45,800 | 184 |
| 2024-09-18 | 188 | 188 | 177 | 181 | 59,000 | 181 |
| 2024-09-17 | 191 | 191 | 183 | 186 | 56,200 | 186 |
| 2024-09-13 | 193 | 193 | 189 | 189 | 43,700 | 189 |
| 2024-09-12 | 189 | 197 | 189 | 194 | 56,600 | 194 |
| 2024-09-11 | 192 | 192 | 182 | 184 | 51,100 | 184 |
| 2024-09-10 | 188 | 196 | 187 | 192 | 48,700 | 192 |
| 2024-09-09 | 189 | 189 | 180 | 187 | 58,700 | 187 |
| 2024-09-06 | 192 | 198 | 188 | 190 | 83,900 | 190 |
| 2024-09-05 | 192 | 197 | 191 | 193 | 51,800 | 193 |
| 2024-09-04 | 195 | 198 | 191 | 195 | 91,900 | 195 |
| 2024-09-03 | 195 | 205 | 195 | 199 | 76,400 | 199 |
| 2024-09-02 | 200 | 200 | 193 | 195 | 51,000 | 195 |
| 2024-08-30 | 200 | 202 | 198 | 200 | 25,800 | 200 |
| 2024-08-29 | 197 | 201 | 195 | 198 | 72,600 | 198 |
| 2024-08-28 | 200 | 207 | 195 | 198 | 178,800 | 198 |
| 2024-08-27 | 198 | 202 | 196 | 197 | 109,800 | 197 |
| 2024-08-26 | 196 | 198 | 192 | 198 | 123,600 | 198 |
| 2024-08-23 | 183 | 193 | 179 | 193 | 135,000 | 193 |
| 2024-08-22 | 179 | 183 | 179 | 183 | 42,500 | 183 |
| 2024-08-21 | 179 | 183 | 178 | 180 | 44,600 | 180 |
| 2024-08-20 | 178 | 184 | 177 | 183 | 96,900 | 183 |
| 2024-08-19 | 180 | 180 | 174 | 177 | 86,000 | 177 |
| 2024-08-16 | 180 | 180 | 177 | 178 | 83,800 | 178 |
| 2024-08-15 | 173 | 180 | 173 | 178 | 51,700 | 178 |
| 2024-08-14 | 172 | 177 | 170 | 173 | 109,300 | 173 |
| 2024-08-13 | 170 | 175 | 170 | 172 | 47,800 | 172 |
| 2024-08-09 | 170 | 171 | 163 | 170 | 138,700 | 170 |
| 2024-08-08 | 157 | 177 | 156 | 169 | 355,500 | 169 |
| 2024-08-07 | 149 | 165 | 149 | 161 | 244,600 | 161 |
| 2024-08-06 | 140 | 154 | 140 | 150 | 472,100 | 150 |
| 2024-08-05 | 170 | 175 | 135 | 135 | 932,800 | 135 |
| 2024-08-02 | 194 | 195 | 185 | 185 | 309,200 | 185 |
| 2024-08-01 | 205 | 207 | 199 | 199 | 225,900 | 199 |
| 2024-07-31 | 206 | 208 | 203 | 208 | 141,000 | 208 |
| 2024-07-30 | 210 | 211 | 207 | 207 | 77,000 | 207 |
| 2024-07-29 | 209 | 215 | 209 | 213 | 92,700 | 213 |
| 2024-07-26 | 204 | 213 | 204 | 207 | 180,700 | 207 |
| 2024-07-25 | 205 | 212 | 204 | 204 | 315,900 | 204 |
| 2024-07-24 | 232 | 241 | 213 | 216 | 620,700 | 216 |
| 2024-07-23 | 218 | 226 | 218 | 224 | 175,400 | 224 |
| 2024-07-22 | 225 | 225 | 216 | 217 | 192,100 | 217 |
| 2024-07-19 | 233 | 233 | 227 | 227 | 95,400 | 227 |
| 2024-07-18 | 232 | 234 | 229 | 232 | 50,700 | 232 |
| 2024-07-17 | 230 | 237 | 227 | 232 | 225,100 | 232 |
| 2024-07-16 | 240 | 242 | 231 | 232 | 434,100 | 232 |
| 2024-07-12 | 237 | 244 | 237 | 243 | 123,400 | 243 |
| 2024-07-11 | 238 | 239 | 236 | 238 | 56,500 | 238 |
| 2024-07-10 | 237 | 239 | 236 | 238 | 48,100 | 238 |
| 2024-07-09 | 238 | 242 | 237 | 237 | 54,400 | 237 |
| 2024-07-08 | 240 | 241 | 235 | 241 | 133,200 | 241 |
| 2024-07-05 | 249 | 253 | 239 | 240 | 354,400 | 240 |
| 2024-07-04 | 244 | 252 | 242 | 243 | 213,000 | 243 |
| 2024-07-03 | 241 | 269 | 239 | 241 | 1,036,200 | 241 |
| 2024-07-02 | 242 | 243 | 239 | 242 | 97,500 | 242 |
| 2024-07-01 | 242 | 248 | 240 | 240 | 86,700 | 240 |
| 2024-06-28 | 246 | 247 | 240 | 240 | 108,000 | 240 |
| 2024-06-27 | 241 | 245 | 239 | 245 | 84,100 | 245 |
| 2024-06-26 | 240 | 247 | 240 | 241 | 97,300 | 241 |
| 2024-06-25 | 242 | 243 | 240 | 243 | 48,200 | 243 |
| 2024-06-24 | 241 | 244 | 239 | 241 | 61,900 | 241 |
| 2024-06-21 | 238 | 246 | 238 | 242 | 105,200 | 242 |
| 2024-06-20 | 238 | 240 | 234 | 240 | 75,100 | 240 |
| 2024-06-19 | 244 | 244 | 238 | 241 | 160,500 | 241 |
| 2024-06-18 | 245 | 247 | 241 | 243 | 103,700 | 243 |
| 2024-06-17 | 257 | 257 | 244 | 246 | 121,500 | 246 |
| 2024-06-14 | 246 | 254 | 246 | 254 | 65,400 | 254 |
| 2024-06-13 | 252 | 256 | 248 | 248 | 57,500 | 248 |
| 2024-06-12 | 251 | 256 | 250 | 251 | 102,800 | 251 |
| 2024-06-11 | 254 | 261 | 254 | 259 | 79,700 | 259 |
| 2024-06-10 | 248 | 256 | 246 | 253 | 111,500 | 253 |
| 2024-06-07 | 243 | 247 | 243 | 244 | 82,900 | 244 |
| 2024-06-06 | 248 | 249 | 244 | 245 | 49,200 | 245 |
| 2024-06-05 | 251 | 263 | 247 | 247 | 194,400 | 247 |
| 2024-06-04 | 255 | 256 | 251 | 255 | 63,500 | 255 |
| 2024-06-03 | 263 | 271 | 251 | 253 | 279,200 | 253 |
| 2024-05-31 | 255 | 265 | 255 | 264 | 43,100 | 264 |
| 2024-05-30 | 258 | 265 | 251 | 251 | 132,100 | 251 |
| 2024-05-29 | 265 | 270 | 261 | 262 | 46,700 | 262 |
| 2024-05-28 | 269 | 271 | 267 | 267 | 19,100 | 267 |
| 2024-05-27 | 270 | 271 | 266 | 269 | 65,500 | 269 |
| 2024-05-24 | 262 | 269 | 257 | 266 | 96,100 | 266 |
| 2024-05-23 | 259 | 262 | 257 | 259 | 67,300 | 259 |
| 2024-05-22 | 269 | 269 | 260 | 260 | 90,700 | 260 |
| 2024-05-21 | 267 | 269 | 266 | 269 | 43,600 | 269 |
| 2024-05-20 | 266 | 271 | 266 | 270 | 60,700 | 270 |
| 2024-05-17 | 269 | 273 | 266 | 266 | 39,500 | 266 |
| 2024-05-16 | 266 | 273 | 266 | 273 | 46,500 | 273 |
| 2024-05-15 | 273 | 274 | 265 | 265 | 88,900 | 265 |
| 2024-05-14 | 268 | 279 | 267 | 277 | 82,800 | 277 |
| 2024-05-13 | 266 | 271 | 264 | 270 | 58,300 | 270 |
| 2024-05-10 | 264 | 268 | 263 | 264 | 57,200 | 264 |
| 2024-05-09 | 275 | 275 | 264 | 266 | 85,400 | 266 |
| 2024-05-08 | 266 | 278 | 265 | 275 | 105,400 | 275 |
| 2024-05-07 | 276 | 278 | 260 | 269 | 189,100 | 269 |
| 2024-05-02 | 287 | 292 | 277 | 282 | 387,400 | 282 |
| 2024-05-01 | 279 | 290 | 277 | 289 | 361,100 | 289 |
| 2024-04-30 | 271 | 278 | 270 | 277 | 186,400 | 277 |
| 2024-04-26 | 260 | 275 | 258 | 272 | 109,400 | 272 |
| 2024-04-25 | 266 | 266 | 261 | 265 | 107,600 | 265 |
| 2024-04-24 | 245 | 266 | 245 | 262 | 402,200 | 262 |
| 2024-04-23 | 243 | 245 | 240 | 243 | 54,000 | 243 |
| 2024-04-22 | 245 | 250 | 240 | 243 | 175,200 | 243 |
| 2024-04-19 | 253 | 253 | 240 | 241 | 162,200 | 241 |
| 2024-04-18 | 252 | 258 | 248 | 254 | 85,000 | 254 |
| 2024-04-17 | 252 | 261 | 244 | 253 | 302,200 | 253 |
| 2024-04-16 | 250 | 259 | 246 | 252 | 176,000 | 252 |
| 2024-04-15 | 252 | 259 | 251 | 255 | 164,700 | 255 |
| 2024-04-12 | 253 | 259 | 251 | 257 | 138,200 | 257 |
| 2024-04-11 | 258 | 264 | 252 | 253 | 443,200 | 253 |
| 2024-04-10 | 287 | 320 | 267 | 269 | 1,438,400 | 269 |
| 2024-04-09 | 270 | 272 | 267 | 267 | 38,000 | 267 |
| 2024-04-08 | 271 | 272 | 267 | 270 | 53,700 | 270 |
| 2024-04-05 | 264 | 271 | 262 | 271 | 76,500 | 271 |
| 2024-04-04 | 275 | 275 | 265 | 267 | 75,000 | 267 |
| 2024-04-03 | 280 | 281 | 271 | 273 | 169,500 | 273 |
| 2024-04-02 | 291 | 292 | 279 | 283 | 205,500 | 283 |
| 2024-04-01 | 297 | 299 | 291 | 294 | 85,300 | 294 |
| 2024-03-29 | 298 | 304 | 293 | 293 | 211,900 | 293 |
| 2024-03-28 | 310 | 316 | 305 | 306 | 119,500 | 306 |
| 2024-03-27 | 305 | 311 | 300 | 308 | 142,700 | 308 |
| 2024-03-26 | 302 | 310 | 296 | 303 | 112,300 | 303 |
| 2024-03-25 | 309 | 310 | 299 | 300 | 141,800 | 300 |
| 2024-03-22 | 308 | 314 | 300 | 311 | 322,300 | 311 |
| 2024-03-21 | 282 | 325 | 282 | 310 | 871,800 | 310 |
| 2024-03-19 | 280 | 284 | 279 | 282 | 38,800 | 282 |
| 2024-03-18 | 281 | 284 | 277 | 281 | 77,000 | 281 |
| 2024-03-15 | 282 | 283 | 275 | 278 | 87,600 | 278 |
| 2024-03-14 | 280 | 289 | 279 | 283 | 109,600 | 283 |
| 2024-03-13 | 290 | 291 | 279 | 280 | 121,800 | 280 |
| 2024-03-12 | 281 | 293 | 281 | 288 | 106,100 | 288 |
| 2024-03-11 | 287 | 293 | 279 | 282 | 201,700 | 282 |
| 2024-03-08 | 295 | 302 | 290 | 290 | 161,100 | 290 |
| 2024-03-07 | 292 | 302 | 288 | 300 | 233,000 | 300 |
| 2024-03-06 | 299 | 305 | 290 | 292 | 298,800 | 292 |
| 2024-03-05 | 305 | 309 | 289 | 303 | 550,800 | 303 |
| 2024-03-04 | 308 | 316 | 303 | 309 | 263,300 | 309 |
| 2024-03-01 | 314 | 316 | 308 | 309 | 189,300 | 309 |
| 2024-02-29 | 325 | 327 | 315 | 315 | 299,700 | 315 |
| 2024-02-28 | 335 | 343 | 327 | 327 | 307,900 | 327 |
| 2024-02-27 | 327 | 338 | 319 | 333 | 319,300 | 333 |
| 2024-02-26 | 310 | 328 | 306 | 325 | 422,500 | 325 |
| 2024-02-22 | 317 | 334 | 306 | 313 | 1,150,700 | 313 |
| 2024-02-21 | 327 | 396 | 311 | 321 | 7,001,100 | 321 |
| 2024-02-20 | 334 | 340 | 329 | 331 | 220,000 | 331 |
| 2024-02-19 | 328 | 354 | 326 | 333 | 471,000 | 333 |
| 2024-02-16 | 341 | 345 | 325 | 331 | 669,600 | 331 |
| 2024-02-15 | 323 | 343 | 320 | 336 | 842,400 | 336 |
| 2024-02-14 | 327 | 346 | 322 | 323 | 697,200 | 323 |
| 2024-02-13 | 346 | 375 | 331 | 336 | 2,122,100 | 336 |
| 2024-02-09 | 312 | 345 | 308 | 342 | 1,189,100 | 342 |
| 2024-02-08 | 324 | 334 | 313 | 317 | 830,300 | 317 |
| 2024-02-07 | 303 | 340 | 300 | 335 | 2,045,000 | 335 |
| 2024-02-06 | 297 | 321 | 293 | 303 | 1,003,400 | 303 |
| 2024-02-05 | 296 | 297 | 286 | 296 | 491,600 | 296 |
| 2024-02-02 | 297 | 307 | 285 | 304 | 984,500 | 304 |
| 2024-02-01 | 317 | 321 | 295 | 299 | 2,154,600 | 299 |
| 2024-01-31 | 278 | 343 | 272 | 316 | 3,494,700 | 316 |
| 2024-01-30 | 292 | 295 | 270 | 274 | 921,300 | 274 |
| 2024-01-29 | 265 | 303 | 260 | 300 | 1,421,100 | 300 |
| 2024-01-26 | 264 | 266 | 260 | 263 | 56,900 | 263 |
| 2024-01-25 | 258 | 266 | 254 | 263 | 207,100 | 263 |
| 2024-01-24 | 250 | 272 | 249 | 260 | 885,300 | 260 |
| 2024-01-23 | 251 | 257 | 249 | 250 | 103,800 | 250 |
| 2024-01-22 | 249 | 256 | 247 | 251 | 65,100 | 251 |
| 2024-01-19 | 248 | 251 | 244 | 247 | 103,300 | 247 |
| 2024-01-18 | 248 | 249 | 238 | 244 | 282,400 | 244 |
| 2024-01-17 | 265 | 265 | 250 | 250 | 254,200 | 250 |
| 2024-01-16 | 274 | 277 | 264 | 266 | 395,800 | 266 |
| 2024-01-15 | 280 | 281 | 275 | 279 | 150,400 | 279 |
| 2024-01-12 | 286 | 290 | 278 | 283 | 150,100 | 283 |
| 2024-01-11 | 292 | 292 | 287 | 287 | 44,900 | 287 |
| 2024-01-10 | 295 | 295 | 289 | 289 | 38,400 | 289 |
| 2024-01-09 | 300 | 303 | 289 | 290 | 166,600 | 290 |
| 2024-01-05 | 289 | 289 | 283 | 285 | 54,200 | 285 |
| 2024-01-04 | 282 | 292 | 276 | 291 | 54,100 | 291 |
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