4493 (株)サイバーセキュリティクラウド 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 | 1,618 | 1,635 | 1,523 | 1,573 | 309,700 | 1,573 |
| 2025-04-03 | 1,619 | 1,675 | 1,599 | 1,665 | 169,100 | 1,665 |
| 2025-04-02 | 1,721 | 1,733 | 1,691 | 1,699 | 115,500 | 1,699 |
| 2025-04-01 | 1,735 | 1,756 | 1,702 | 1,702 | 155,300 | 1,702 |
| 2025-03-31 | 1,785 | 1,785 | 1,725 | 1,725 | 259,000 | 1,725 |
| 2025-03-28 | 1,851 | 1,880 | 1,824 | 1,830 | 128,600 | 1,830 |
| 2025-03-27 | 1,861 | 1,875 | 1,835 | 1,855 | 168,200 | 1,855 |
| 2025-03-26 | 1,832 | 1,893 | 1,832 | 1,859 | 194,900 | 1,859 |
| 2025-03-25 | 1,868 | 1,902 | 1,823 | 1,830 | 214,400 | 1,830 |
| 2025-03-24 | 1,899 | 1,948 | 1,844 | 1,846 | 444,400 | 1,846 |
| 2025-03-21 | 1,862 | 1,872 | 1,793 | 1,793 | 240,500 | 1,793 |
| 2025-03-19 | 1,883 | 1,928 | 1,854 | 1,858 | 339,100 | 1,858 |
| 2025-03-18 | 1,831 | 1,855 | 1,798 | 1,843 | 167,400 | 1,843 |
| 2025-03-17 | 1,778 | 1,814 | 1,763 | 1,811 | 137,500 | 1,811 |
| 2025-03-14 | 1,724 | 1,770 | 1,721 | 1,763 | 124,500 | 1,763 |
| 2025-03-13 | 1,773 | 1,786 | 1,727 | 1,736 | 167,200 | 1,736 |
| 2025-03-12 | 1,772 | 1,784 | 1,752 | 1,766 | 79,800 | 1,766 |
| 2025-03-11 | 1,765 | 1,765 | 1,713 | 1,761 | 185,000 | 1,761 |
| 2025-03-10 | 1,790 | 1,817 | 1,785 | 1,796 | 91,900 | 1,796 |
| 2025-03-07 | 1,821 | 1,832 | 1,772 | 1,772 | 178,000 | 1,772 |
| 2025-03-06 | 1,890 | 1,917 | 1,837 | 1,849 | 131,400 | 1,849 |
| 2025-03-05 | 1,874 | 1,883 | 1,814 | 1,867 | 180,300 | 1,867 |
| 2025-03-04 | 1,840 | 1,893 | 1,801 | 1,875 | 393,400 | 1,875 |
| 2025-03-03 | 1,825 | 1,825 | 1,767 | 1,791 | 133,700 | 1,791 |
| 2025-02-28 | 1,805 | 1,822 | 1,766 | 1,794 | 171,000 | 1,794 |
| 2025-02-27 | 1,848 | 1,850 | 1,820 | 1,832 | 140,200 | 1,832 |
| 2025-02-26 | 1,842 | 1,853 | 1,790 | 1,828 | 208,700 | 1,828 |
| 2025-02-25 | 1,833 | 1,868 | 1,808 | 1,830 | 339,300 | 1,830 |
| 2025-02-21 | 1,940 | 1,955 | 1,891 | 1,899 | 256,500 | 1,899 |
| 2025-02-20 | 2,025 | 2,104 | 1,954 | 1,964 | 291,500 | 1,964 |
| 2025-02-19 | 2,038 | 2,047 | 1,990 | 2,014 | 211,400 | 2,014 |
| 2025-02-18 | 2,060 | 2,126 | 2,016 | 2,060 | 255,000 | 2,060 |
| 2025-02-17 | 2,209 | 2,234 | 2,062 | 2,068 | 551,400 | 2,068 |
| 2025-02-14 | 2,081 | 2,110 | 2,051 | 2,059 | 238,600 | 2,059 |
| 2025-02-13 | 2,070 | 2,089 | 2,018 | 2,088 | 165,600 | 2,088 |
| 2025-02-12 | 2,075 | 2,077 | 1,991 | 2,070 | 204,400 | 2,070 |
| 2025-02-10 | 2,025 | 2,065 | 2,008 | 2,058 | 147,300 | 2,058 |
| 2025-02-07 | 2,042 | 2,058 | 2,002 | 2,012 | 140,200 | 2,012 |
| 2025-02-06 | 2,033 | 2,059 | 2,009 | 2,034 | 120,800 | 2,034 |
| 2025-02-05 | 2,014 | 2,029 | 1,999 | 2,026 | 118,800 | 2,026 |
| 2025-02-04 | 2,048 | 2,055 | 1,991 | 2,014 | 95,400 | 2,014 |
| 2025-02-03 | 2,003 | 2,020 | 1,969 | 1,990 | 137,700 | 1,990 |
| 2025-01-31 | 2,057 | 2,090 | 2,027 | 2,031 | 156,800 | 2,031 |
| 2025-01-30 | 2,099 | 2,150 | 2,059 | 2,083 | 199,200 | 2,083 |
| 2025-01-29 | 2,040 | 2,166 | 2,025 | 2,100 | 319,100 | 2,100 |
| 2025-01-28 | 1,948 | 2,065 | 1,925 | 2,053 | 159,500 | 2,053 |
| 2025-01-27 | 1,990 | 1,991 | 1,943 | 1,949 | 75,700 | 1,949 |
| 2025-01-24 | 1,880 | 1,955 | 1,879 | 1,955 | 125,500 | 1,955 |
| 2025-01-23 | 1,889 | 1,890 | 1,860 | 1,873 | 78,800 | 1,873 |
| 2025-01-22 | 1,893 | 1,909 | 1,871 | 1,899 | 131,100 | 1,899 |
| 2025-01-21 | 1,921 | 1,922 | 1,871 | 1,888 | 140,500 | 1,888 |
| 2025-01-20 | 1,919 | 1,943 | 1,908 | 1,931 | 78,100 | 1,931 |
| 2025-01-17 | 1,935 | 1,947 | 1,897 | 1,915 | 130,300 | 1,915 |
| 2025-01-16 | 2,020 | 2,045 | 1,940 | 1,952 | 150,400 | 1,952 |
| 2025-01-15 | 2,028 | 2,048 | 2,000 | 2,004 | 64,500 | 2,004 |
| 2025-01-14 | 2,076 | 2,097 | 2,012 | 2,027 | 128,700 | 2,027 |
| 2025-01-10 | 2,045 | 2,079 | 2,037 | 2,060 | 102,900 | 2,060 |
| 2025-01-09 | 2,081 | 2,088 | 2,008 | 2,050 | 107,500 | 2,050 |
| 2025-01-08 | 2,019 | 2,076 | 1,994 | 2,075 | 186,100 | 2,075 |
| 2025-01-07 | 2,050 | 2,056 | 1,975 | 2,010 | 150,000 | 2,010 |
| 2025-01-06 | 2,090 | 2,100 | 2,023 | 2,030 | 259,500 | 2,030 |
分割・併合履歴 ： [2020-06-29]1株→4株