4493 (株)サイバーセキュリティクラウドの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,187	2,209	2,162	2,185	60,900	2,185
2023-12-28	2,157	2,200	2,097	2,192	86,700	2,192
2023-12-27	2,093	2,180	2,063	2,169	176,200	2,169
2023-12-26	2,045	2,102	2,038	2,078	107,200	2,078
2023-12-25	2,050	2,075	2,011	2,014	66,200	2,014
2023-12-22	2,060	2,085	2,034	2,052	69,700	2,052
2023-12-21	2,030	2,076	2,030	2,042	83,300	2,042
2023-12-20	2,030	2,110	2,024	2,046	142,100	2,046
2023-12-19	1,910	2,013	1,906	2,007	91,600	2,007
2023-12-18	1,930	1,961	1,899	1,916	63,300	1,916
2023-12-15	1,945	1,989	1,906	1,936	144,800	1,936
2023-12-14	1,975	2,038	1,947	1,956	128,100	1,956
2023-12-13	1,891	1,959	1,891	1,937	105,000	1,937
2023-12-12	1,972	1,980	1,882	1,893	155,800	1,893
2023-12-11	1,971	2,040	1,955	1,968	85,500	1,968
2023-12-08	1,993	2,009	1,963	1,971	100,000	1,971
2023-12-07	2,030	2,030	1,984	2,006	135,200	2,006
2023-12-06	2,090	2,107	2,044	2,068	127,700	2,068
2023-12-05	2,164	2,179	2,077	2,080	149,800	2,080
2023-12-04	2,216	2,240	2,105	2,203	112,100	2,203
2023-12-01	2,219	2,225	2,136	2,166	118,000	2,166
2023-11-30	2,305	2,314	2,193	2,225	229,200	2,225
2023-11-29	2,078	2,205	2,074	2,205	202,700	2,205
2023-11-28	2,075	2,075	2,024	2,040	52,300	2,040
2023-11-27	2,120	2,150	2,072	2,075	75,500	2,075
2023-11-24	2,121	2,129	2,105	2,108	51,000	2,108
2023-11-22	2,186	2,186	2,085	2,116	98,600	2,116
2023-11-21	2,140	2,188	2,100	2,169	77,400	2,169
2023-11-20	2,059	2,171	2,055	2,144	157,600	2,144
2023-11-17	2,141	2,142	2,056	2,060	167,400	2,060
2023-11-16	2,242	2,245	2,154	2,160	97,400	2,160
2023-11-15	2,210	2,309	2,210	2,258	233,700	2,258
2023-11-14	2,174	2,180	2,080	2,110	158,400	2,110
2023-11-13	2,177	2,177	2,135	2,153	47,500	2,153
2023-11-10	2,164	2,166	2,115	2,155	38,000	2,155
2023-11-09	2,146	2,179	2,121	2,164	54,100	2,164
2023-11-08	2,164	2,185	2,138	2,171	81,200	2,171
2023-11-07	2,173	2,177	2,119	2,125	36,500	2,125
2023-11-06	2,178	2,179	2,139	2,154	73,900	2,154
2023-11-02	2,057	2,092	2,031	2,062	63,300	2,062
2023-11-01	2,037	2,054	1,993	2,011	32,200	2,011
2023-10-31	1,969	2,035	1,961	2,018	64,300	2,018
2023-10-30	1,950	1,996	1,950	1,983	29,400	1,983
2023-10-27	1,999	2,005	1,955	1,967	63,000	1,967
2023-10-26	2,022	2,067	2,002	2,003	60,100	2,003
2023-10-25	2,041	2,096	2,034	2,072	68,700	2,072
2023-10-24	1,950	2,054	1,925	2,054	103,700	2,054
2023-10-23	1,977	1,996	1,946	1,954	73,400	1,954
2023-10-20	2,010	2,029	1,976	2,024	75,800	2,024
2023-10-19	2,028	2,047	2,005	2,020	63,000	2,020
2023-10-18	2,045	2,076	2,030	2,069	42,500	2,069
2023-10-17	2,080	2,105	2,047	2,050	42,900	2,050
2023-10-16	2,070	2,081	2,050	2,068	57,200	2,068
2023-10-13	2,151	2,151	2,104	2,106	51,300	2,106
2023-10-12	2,161	2,170	2,094	2,170	51,600	2,170
2023-10-11	2,152	2,177	2,107	2,132	34,000	2,132
2023-10-10	2,168	2,168	2,126	2,150	45,900	2,150
2023-10-06	2,113	2,137	2,073	2,106	50,200	2,106
2023-10-05	2,072	2,150	2,072	2,141	40,800	2,141
2023-10-04	2,037	2,118	2,037	2,060	96,100	2,060
2023-10-03	2,233	2,243	2,120	2,120	111,000	2,120
2023-10-02	2,355	2,378	2,243	2,243	139,200	2,243
2023-09-29	2,286	2,314	2,258	2,280	28,600	2,280
2023-09-28	2,307	2,339	2,270	2,286	50,300	2,286
2023-09-27	2,235	2,295	2,225	2,290	39,700	2,290
2023-09-26	2,322	2,322	2,229	2,232	49,500	2,232
2023-09-25	2,277	2,316	2,259	2,304	30,500	2,304
2023-09-22	2,197	2,298	2,160	2,280	82,700	2,280
2023-09-21	2,240	2,280	2,213	2,231	45,700	2,231
2023-09-20	2,256	2,306	2,256	2,266	31,900	2,266
2023-09-19	2,297	2,297	2,223	2,256	54,000	2,256
2023-09-15	2,261	2,299	2,240	2,283	66,000	2,283
2023-09-14	2,267	2,300	2,234	2,244	74,300	2,244
2023-09-13	2,320	2,323	2,271	2,279	67,700	2,279
2023-09-12	2,350	2,370	2,311	2,325	43,400	2,325
2023-09-11	2,404	2,405	2,316	2,328	69,900	2,328
2023-09-08	2,372	2,405	2,354	2,404	43,500	2,404
2023-09-07	2,484	2,484	2,375	2,399	108,100	2,399
2023-09-06	2,581	2,585	2,460	2,484	187,300	2,484
2023-09-05	2,380	2,540	2,369	2,507	233,800	2,507
2023-09-04	2,345	2,353	2,288	2,295	74,300	2,295
2023-09-01	2,350	2,373	2,338	2,345	33,900	2,345
2023-08-31	2,365	2,375	2,332	2,360	38,600	2,360
2023-08-30	2,430	2,430	2,355	2,359	58,700	2,359
2023-08-29	2,386	2,436	2,370	2,398	80,400	2,398
2023-08-28	2,417	2,465	2,358	2,384	59,300	2,384
2023-08-25	2,355	2,450	2,350	2,416	81,100	2,416
2023-08-24	2,498	2,520	2,402	2,406	75,000	2,406
2023-08-23	2,395	2,492	2,377	2,490	100,700	2,490
2023-08-22	2,420	2,496	2,372	2,425	149,900	2,425
2023-08-21	2,222	2,370	2,215	2,370	106,700	2,370
2023-08-18	2,228	2,279	2,202	2,257	93,500	2,257
2023-08-17	2,280	2,294	2,180	2,261	192,000	2,261
2023-08-16	2,277	2,380	2,261	2,308	142,000	2,308
2023-08-15	2,387	2,417	2,241	2,315	418,500	2,315
2023-08-14	2,700	2,709	2,604	2,637	138,100	2,637
2023-08-10	2,732	2,732	2,664	2,708	70,000	2,708
2023-08-09	2,660	2,716	2,660	2,704	48,400	2,704
2023-08-08	2,793	2,796	2,624	2,654	107,100	2,654
2023-08-07	2,728	2,769	2,680	2,756	42,500	2,756
2023-08-04	2,720	2,768	2,685	2,745	30,100	2,745
2023-08-03	2,704	2,756	2,660	2,720	51,300	2,720
2023-08-02	2,780	2,849	2,730	2,742	73,500	2,742
2023-08-01	2,784	2,823	2,727	2,788	79,300	2,788
2023-07-31	2,691	2,775	2,680	2,775	126,200	2,775
2023-07-28	2,610	2,655	2,571	2,625	109,700	2,625
2023-07-27	2,621	2,648	2,596	2,648	26,900	2,648
2023-07-26	2,605	2,628	2,581	2,623	43,500	2,623
2023-07-25	2,670	2,673	2,603	2,620	65,000	2,620
2023-07-24	2,650	2,712	2,630	2,688	63,300	2,688
2023-07-21	2,649	2,656	2,602	2,631	97,400	2,631
2023-07-20	2,746	2,746	2,676	2,685	67,000	2,685
2023-07-19	2,785	2,786	2,733	2,746	38,700	2,746
2023-07-18	2,772	2,806	2,723	2,761	53,400	2,761
2023-07-14	2,822	2,864	2,759	2,772	64,500	2,772
2023-07-13	2,785	2,844	2,751	2,833	81,200	2,833
2023-07-12	2,915	2,922	2,766	2,779	123,800	2,779
2023-07-11	2,900	2,983	2,900	2,915	55,800	2,915
2023-07-10	2,915	2,970	2,881	2,881	60,700	2,881
2023-07-07	2,900	3,010	2,870	2,953	107,800	2,953
2023-07-06	3,030	3,070	2,939	2,963	128,600	2,963
2023-07-05	3,075	3,115	3,035	3,070	53,800	3,070
2023-07-04	3,075	3,155	3,050	3,115	59,600	3,115
2023-07-03	3,100	3,135	3,060	3,105	70,400	3,105
2023-06-30	3,120	3,165	2,980	3,105	100,800	3,105
2023-06-29	3,065	3,125	3,020	3,060	116,300	3,060
2023-06-28	3,015	3,055	2,962	3,005	135,200	3,005
2023-06-27	2,911	2,978	2,851	2,913	130,400	2,913
2023-06-26	2,980	3,010	2,909	2,967	168,300	2,967
2023-06-23	3,200	3,225	2,950	3,050	243,400	3,050
2023-06-22	3,170	3,225	3,115	3,130	178,300	3,130
2023-06-21	3,280	3,285	3,130	3,205	230,100	3,205
2023-06-20	3,400	3,400	3,250	3,335	185,500	3,335
2023-06-19	3,435	3,450	3,330	3,350	278,700	3,350
2023-06-16	3,140	3,300	3,070	3,295	279,900	3,295
2023-06-15	3,045	3,090	2,965	3,040	169,100	3,040
2023-06-14	3,115	3,120	2,965	3,020	250,800	3,020
2023-06-13	3,120	3,245	3,100	3,150	313,900	3,150
2023-06-12	2,980	3,050	2,939	3,040	267,900	3,040
2023-06-09	2,790	2,940	2,731	2,884	230,900	2,884
2023-06-08	2,750	2,806	2,704	2,754	140,900	2,754
2023-06-07	2,865	2,875	2,754	2,815	208,900	2,815
2023-06-06	2,719	2,891	2,708	2,771	388,100	2,771
2023-06-05	2,550	2,664	2,503	2,645	223,800	2,645
2023-06-02	2,560	2,572	2,506	2,550	103,500	2,550
2023-06-01	2,518	2,552	2,432	2,540	124,000	2,540
2023-05-31	2,500	2,525	2,454	2,499	142,800	2,499
2023-05-30	2,341	2,537	2,340	2,493	283,700	2,493
2023-05-29	2,323	2,375	2,296	2,321	82,800	2,321
2023-05-26	2,300	2,334	2,255	2,273	63,400	2,273
2023-05-25	2,315	2,395	2,290	2,304	65,700	2,304
2023-05-24	2,272	2,399	2,243	2,320	132,700	2,320
2023-05-23	2,351	2,358	2,233	2,263	104,700	2,263
2023-05-22	2,287	2,340	2,229	2,308	127,600	2,308
2023-05-19	2,340	2,400	2,300	2,328	129,300	2,328
2023-05-18	2,359	2,447	2,330	2,344	194,000	2,344
2023-05-17	2,201	2,418	2,196	2,344	343,600	2,344
2023-05-16	2,248	2,334	2,130	2,213	449,200	2,213
2023-05-15	2,087	2,310	2,036	2,294	1,133,000	2,294
2023-05-12	1,863	1,930	1,850	1,917	119,300	1,917
2023-05-11	1,835	1,882	1,833	1,850	48,900	1,850
2023-05-10	1,870	1,874	1,832	1,841	50,500	1,841
2023-05-09	1,849	1,890	1,843	1,874	98,800	1,874
2023-05-08	1,810	1,842	1,791	1,842	51,600	1,842
2023-05-02	1,805	1,815	1,770	1,805	81,800	1,805
2023-05-01	1,830	1,839	1,792	1,806	56,900	1,806
2023-04-28	1,846	1,861	1,790	1,825	79,500	1,825
2023-04-27	1,826	1,858	1,815	1,825	38,300	1,825
2023-04-26	1,806	1,849	1,803	1,833	69,800	1,833
2023-04-25	1,904	1,907	1,860	1,860	37,800	1,860
2023-04-24	1,906	1,938	1,869	1,904	70,000	1,904
2023-04-21	1,973	1,974	1,893	1,899	108,100	1,899
2023-04-20	2,003	2,027	1,985	1,999	41,700	1,999
2023-04-19	2,025	2,025	1,975	2,018	54,700	2,018
2023-04-18	2,000	2,028	1,976	2,027	66,300	2,027
2023-04-17	1,991	2,000	1,974	2,000	32,900	2,000
2023-04-14	1,950	2,011	1,950	2,000	78,500	2,000
2023-04-13	1,933	1,955	1,909	1,943	30,300	1,943
2023-04-12	1,938	1,949	1,886	1,932	84,500	1,932
2023-04-11	1,935	1,979	1,935	1,971	26,500	1,971
2023-04-10	1,976	1,976	1,922	1,939	45,200	1,939
2023-04-07	1,997	2,028	1,939	1,947	43,100	1,947
2023-04-06	1,985	2,006	1,953	1,969	63,500	1,969
2023-04-05	2,024	2,041	2,000	2,009	40,200	2,009
2023-04-04	2,059	2,069	2,010	2,048	59,900	2,048
2023-04-03	1,979	2,060	1,976	2,057	162,200	2,057
2023-03-31	1,980	2,000	1,920	1,939	57,700	1,939
2023-03-30	2,009	2,025	1,953	1,980	53,800	1,980
2023-03-29	1,939	2,006	1,917	1,998	67,900	1,998
2023-03-28	1,987	1,987	1,910	1,940	87,200	1,940
2023-03-27	2,012	2,015	1,951	1,982	81,000	1,982
2023-03-24	1,950	2,017	1,942	1,998	230,700	1,998
2023-03-23	1,900	1,944	1,875	1,942	50,800	1,942
2023-03-22	1,945	1,960	1,912	1,922	81,300	1,922
2023-03-20	1,946	1,947	1,850	1,880	140,700	1,880
2023-03-17	1,850	1,970	1,820	1,968	164,700	1,968
2023-03-16	1,886	1,930	1,808	1,810	146,800	1,810
2023-03-15	1,851	1,959	1,845	1,920	235,600	1,920
2023-03-14	1,869	1,872	1,795	1,820	101,700	1,820
2023-03-13	1,794	1,924	1,794	1,903	235,700	1,903
2023-03-10	1,879	1,908	1,830	1,834	135,600	1,834
2023-03-09	1,810	1,893	1,786	1,885	170,200	1,885
2023-03-08	1,795	1,803	1,762	1,800	72,800	1,800
2023-03-07	1,743	1,827	1,731	1,810	206,100	1,810
2023-03-06	1,717	1,749	1,710	1,744	96,600	1,744
2023-03-03	1,691	1,718	1,691	1,713	85,000	1,713
2023-03-02	1,695	1,701	1,666	1,691	80,500	1,691
2023-03-01	1,697	1,722	1,689	1,704	64,300	1,704
2023-02-28	1,711	1,722	1,679	1,709	145,700	1,709
2023-02-27	1,781	1,796	1,710	1,710	150,300	1,710
2023-02-24	1,792	1,808	1,768	1,808	88,200	1,808
2023-02-22	1,753	1,789	1,734	1,782	102,100	1,782
2023-02-21	1,773	1,808	1,754	1,764	71,200	1,764
2023-02-20	1,778	1,778	1,745	1,772	64,200	1,772
2023-02-17	1,840	1,840	1,776	1,782	102,400	1,782
2023-02-16	1,889	1,890	1,821	1,851	105,100	1,851
2023-02-15	1,881	1,947	1,876	1,895	373,000	1,895
2023-02-14	1,769	1,804	1,761	1,801	54,800	1,801
2023-02-13	1,791	1,791	1,745	1,750	49,300	1,750
2023-02-10	1,806	1,806	1,767	1,782	73,800	1,782
2023-02-09	1,800	1,834	1,793	1,823	46,600	1,823
2023-02-08	1,807	1,828	1,800	1,820	32,100	1,820
2023-02-07	1,827	1,847	1,801	1,815	28,200	1,815
2023-02-06	1,844	1,846	1,800	1,827	45,500	1,827
2023-02-03	1,820	1,836	1,801	1,812	33,900	1,812
2023-02-02	1,807	1,821	1,791	1,805	50,400	1,805
2023-02-01	1,831	1,833	1,783	1,804	48,200	1,804
2023-01-31	1,813	1,837	1,778	1,822	50,500	1,822
2023-01-30	1,815	1,845	1,800	1,812	45,300	1,812
2023-01-27	1,832	1,883	1,818	1,823	50,600	1,823
2023-01-26	1,847	1,860	1,805	1,831	44,000	1,831
2023-01-25	1,832	1,850	1,820	1,839	36,500	1,839
2023-01-24	1,853	1,859	1,802	1,830	92,900	1,830
2023-01-23	1,805	1,860	1,795	1,856	121,100	1,856
2023-01-20	1,781	1,783	1,751	1,776	66,700	1,776
2023-01-19	1,796	1,825	1,773	1,794	43,400	1,794
2023-01-18	1,733	1,835	1,730	1,817	89,700	1,817
2023-01-17	1,791	1,791	1,736	1,757	83,600	1,757
2023-01-16	1,778	1,823	1,767	1,790	44,800	1,790
2023-01-13	1,811	1,827	1,785	1,792	52,700	1,792
2023-01-12	1,840	1,844	1,774	1,811	77,400	1,811
2023-01-11	1,775	1,824	1,770	1,818	76,900	1,818
2023-01-10	1,740	1,769	1,696	1,755	101,600	1,755
2023-01-06	1,662	1,747	1,648	1,708	124,300	1,708
2023-01-05	1,681	1,725	1,681	1,702	100,400	1,702
2023-01-04	1,710	1,740	1,679	1,681	106,100	1,681

分割・併合履歴： [2020-06-29]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4493 (株)サイバーセキュリティクラウド の時系列データ [2023年度]

4493 (株)サイバーセキュリティクラウドの時系列データ [2023年度]