4493 (株)サイバーセキュリティクラウド 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,576 | 2,667 | 2,570 | 2,650 | 65,600 | 2,650 |
| 2024-04-25 | 2,662 | 2,685 | 2,580 | 2,585 | 78,200 | 2,585 |
| 2024-04-24 | 2,724 | 2,754 | 2,663 | 2,689 | 42,100 | 2,689 |
| 2024-04-23 | 2,716 | 2,767 | 2,615 | 2,665 | 79,500 | 2,665 |
| 2024-04-22 | 2,645 | 2,736 | 2,645 | 2,716 | 71,800 | 2,716 |
| 2024-04-19 | 2,630 | 2,672 | 2,596 | 2,639 | 92,900 | 2,639 |
| 2024-04-18 | 2,629 | 2,671 | 2,589 | 2,624 | 75,800 | 2,624 |
| 2024-04-17 | 2,735 | 2,770 | 2,633 | 2,649 | 111,800 | 2,649 |
| 2024-04-16 | 2,761 | 2,780 | 2,704 | 2,729 | 104,800 | 2,729 |
| 2024-04-15 | 2,890 | 2,906 | 2,790 | 2,831 | 138,400 | 2,831 |
| 2024-04-12 | 2,959 | 2,979 | 2,870 | 2,884 | 98,900 | 2,884 |
| 2024-04-11 | 2,882 | 2,950 | 2,835 | 2,911 | 109,000 | 2,911 |
| 2024-04-10 | 2,799 | 2,920 | 2,799 | 2,907 | 199,200 | 2,907 |
| 2024-04-09 | 2,728 | 2,784 | 2,705 | 2,761 | 46,400 | 2,761 |
| 2024-04-08 | 2,739 | 2,760 | 2,707 | 2,722 | 68,300 | 2,722 |
| 2024-04-05 | 2,812 | 2,833 | 2,718 | 2,743 | 108,400 | 2,743 |
| 2024-04-04 | 2,840 | 2,892 | 2,809 | 2,862 | 111,100 | 2,862 |
| 2024-04-03 | 2,701 | 2,825 | 2,676 | 2,814 | 110,600 | 2,814 |
| 2024-04-02 | 2,893 | 2,899 | 2,751 | 2,751 | 222,100 | 2,751 |
| 2024-04-01 | 3,000 | 3,010 | 2,920 | 2,930 | 104,500 | 2,930 |
| 2024-03-29 | 2,917 | 3,035 | 2,888 | 3,000 | 235,000 | 3,000 |
| 2024-03-28 | 2,900 | 2,927 | 2,860 | 2,875 | 69,900 | 2,875 |
| 2024-03-27 | 2,876 | 2,888 | 2,841 | 2,871 | 45,400 | 2,871 |
| 2024-03-26 | 2,831 | 2,895 | 2,822 | 2,864 | 53,700 | 2,864 |
| 2024-03-25 | 2,845 | 2,919 | 2,829 | 2,841 | 94,300 | 2,841 |
| 2024-03-22 | 2,858 | 2,895 | 2,830 | 2,861 | 91,200 | 2,861 |
| 2024-03-21 | 2,837 | 2,945 | 2,801 | 2,877 | 175,000 | 2,877 |
| 2024-03-19 | 2,688 | 2,777 | 2,664 | 2,777 | 74,600 | 2,777 |
| 2024-03-18 | 2,735 | 2,763 | 2,688 | 2,725 | 102,000 | 2,725 |
| 2024-03-15 | 2,700 | 2,734 | 2,628 | 2,702 | 200,500 | 2,702 |
| 2024-03-14 | 2,761 | 2,815 | 2,738 | 2,741 | 67,600 | 2,741 |
| 2024-03-13 | 2,861 | 2,922 | 2,772 | 2,790 | 154,400 | 2,790 |
| 2024-03-12 | 2,700 | 2,876 | 2,672 | 2,861 | 186,100 | 2,861 |
| 2024-03-11 | 2,666 | 2,745 | 2,651 | 2,680 | 119,400 | 2,680 |
| 2024-03-08 | 2,785 | 2,844 | 2,737 | 2,747 | 144,000 | 2,747 |
| 2024-03-07 | 2,885 | 2,945 | 2,785 | 2,835 | 213,600 | 2,835 |
| 2024-03-06 | 2,842 | 2,895 | 2,794 | 2,885 | 139,600 | 2,885 |
| 2024-03-05 | 2,882 | 2,890 | 2,727 | 2,888 | 387,700 | 2,888 |
| 2024-03-04 | 2,950 | 3,010 | 2,885 | 2,982 | 351,600 | 2,982 |
| 2024-03-01 | 2,851 | 2,908 | 2,800 | 2,858 | 123,900 | 2,858 |
| 2024-02-29 | 2,850 | 2,890 | 2,790 | 2,844 | 177,700 | 2,844 |
| 2024-02-28 | 2,968 | 3,090 | 2,891 | 2,921 | 352,500 | 2,921 |
| 2024-02-27 | 2,920 | 2,950 | 2,840 | 2,918 | 296,800 | 2,918 |
| 2024-02-26 | 2,688 | 2,835 | 2,667 | 2,820 | 215,000 | 2,820 |
| 2024-02-22 | 2,814 | 2,814 | 2,651 | 2,670 | 148,200 | 2,670 |
| 2024-02-21 | 2,774 | 2,839 | 2,721 | 2,764 | 218,600 | 2,764 |
| 2024-02-20 | 2,740 | 2,823 | 2,668 | 2,783 | 343,000 | 2,783 |
| 2024-02-19 | 2,468 | 2,853 | 2,440 | 2,840 | 762,900 | 2,840 |
| 2024-02-16 | 2,488 | 2,537 | 2,292 | 2,450 | 281,900 | 2,450 |
| 2024-02-15 | 2,356 | 2,545 | 2,221 | 2,476 | 483,600 | 2,476 |
| 2024-02-14 | 2,468 | 2,530 | 2,425 | 2,506 | 209,400 | 2,506 |
| 2024-02-13 | 2,454 | 2,494 | 2,409 | 2,455 | 145,800 | 2,455 |
| 2024-02-09 | 2,448 | 2,470 | 2,414 | 2,419 | 66,200 | 2,419 |
| 2024-02-08 | 2,413 | 2,453 | 2,369 | 2,411 | 74,100 | 2,411 |
| 2024-02-07 | 2,464 | 2,500 | 2,409 | 2,419 | 76,800 | 2,419 |
| 2024-02-06 | 2,539 | 2,539 | 2,453 | 2,494 | 96,300 | 2,494 |
| 2024-02-05 | 2,478 | 2,600 | 2,461 | 2,524 | 292,400 | 2,524 |
| 2024-02-02 | 2,421 | 2,505 | 2,421 | 2,458 | 67,800 | 2,458 |
| 2024-02-01 | 2,447 | 2,470 | 2,415 | 2,416 | 57,100 | 2,416 |
| 2024-01-31 | 2,445 | 2,494 | 2,409 | 2,494 | 71,200 | 2,494 |
| 2024-01-30 | 2,540 | 2,550 | 2,432 | 2,463 | 118,800 | 2,463 |
| 2024-01-29 | 2,490 | 2,517 | 2,401 | 2,506 | 95,700 | 2,506 |
| 2024-01-26 | 2,556 | 2,588 | 2,509 | 2,540 | 109,400 | 2,540 |
| 2024-01-25 | 2,599 | 2,606 | 2,482 | 2,557 | 192,900 | 2,557 |
| 2024-01-24 | 2,570 | 2,622 | 2,543 | 2,587 | 344,200 | 2,587 |
| 2024-01-23 | 2,493 | 2,613 | 2,461 | 2,566 | 449,200 | 2,566 |
| 2024-01-22 | 2,312 | 2,550 | 2,298 | 2,543 | 658,000 | 2,543 |
| 2024-01-19 | 2,271 | 2,321 | 2,250 | 2,279 | 66,800 | 2,279 |
| 2024-01-18 | 2,279 | 2,300 | 2,243 | 2,255 | 63,300 | 2,255 |
| 2024-01-17 | 2,355 | 2,370 | 2,304 | 2,307 | 120,100 | 2,307 |
| 2024-01-16 | 2,333 | 2,374 | 2,320 | 2,345 | 163,300 | 2,345 |
| 2024-01-15 | 2,315 | 2,330 | 2,267 | 2,309 | 104,600 | 2,309 |
| 2024-01-12 | 2,250 | 2,300 | 2,200 | 2,299 | 106,600 | 2,299 |
| 2024-01-11 | 2,249 | 2,250 | 2,214 | 2,231 | 63,100 | 2,231 |
| 2024-01-10 | 2,177 | 2,238 | 2,156 | 2,228 | 102,000 | 2,228 |
| 2024-01-09 | 2,131 | 2,188 | 2,112 | 2,181 | 95,100 | 2,181 |
| 2024-01-05 | 2,200 | 2,200 | 2,107 | 2,111 | 89,200 | 2,111 |
| 2024-01-04 | 2,120 | 2,188 | 2,096 | 2,187 | 79,200 | 2,187 |
分割・併合履歴 ： [2020-06-29]1株→4株
