4498 サイバートラスト(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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 2,583 | 2,690 | 2,565 | 2,650 | 34,500 | 2,650 |
| 2025-05-21 | 2,604 | 2,650 | 2,590 | 2,620 | 27,900 | 2,620 |
| 2025-05-20 | 2,611 | 2,635 | 2,570 | 2,585 | 19,700 | 2,585 |
| 2025-05-19 | 2,500 | 2,658 | 2,500 | 2,592 | 55,900 | 2,592 |
| 2025-05-16 | 2,527 | 2,542 | 2,429 | 2,515 | 71,700 | 2,515 |
| 2025-05-15 | 2,360 | 2,662 | 2,360 | 2,574 | 248,800 | 2,574 |
| 2025-05-14 | 2,286 | 2,320 | 2,267 | 2,279 | 18,600 | 2,279 |
| 2025-05-13 | 2,367 | 2,367 | 2,286 | 2,293 | 20,600 | 2,293 |
| 2025-05-12 | 2,332 | 2,370 | 2,312 | 2,331 | 29,500 | 2,331 |
| 2025-05-09 | 2,375 | 2,375 | 2,330 | 2,330 | 23,800 | 2,330 |
| 2025-05-08 | 2,391 | 2,407 | 2,325 | 2,325 | 32,800 | 2,325 |
| 2025-05-07 | 2,380 | 2,456 | 2,348 | 2,391 | 33,800 | 2,391 |
| 2025-05-02 | 2,335 | 2,377 | 2,329 | 2,355 | 17,000 | 2,355 |
| 2025-05-01 | 2,327 | 2,382 | 2,321 | 2,324 | 21,600 | 2,324 |
| 2025-04-30 | 2,326 | 2,347 | 2,278 | 2,320 | 34,900 | 2,320 |
| 2025-04-28 | 2,300 | 2,340 | 2,265 | 2,307 | 46,300 | 2,307 |
| 2025-04-25 | 2,320 | 2,382 | 2,280 | 2,340 | 51,600 | 2,340 |
| 2025-04-24 | 2,299 | 2,375 | 2,227 | 2,353 | 213,800 | 2,353 |
| 2025-04-23 | 2,525 | 2,545 | 2,385 | 2,470 | 152,500 | 2,470 |
| 2025-04-22 | 2,513 | 2,520 | 2,440 | 2,495 | 31,400 | 2,495 |
| 2025-04-21 | 2,427 | 2,498 | 2,420 | 2,498 | 43,400 | 2,498 |
| 2025-04-18 | 2,350 | 2,400 | 2,322 | 2,400 | 17,100 | 2,400 |
| 2025-04-17 | 2,347 | 2,374 | 2,302 | 2,302 | 10,300 | 2,302 |
| 2025-04-16 | 2,338 | 2,407 | 2,318 | 2,339 | 19,900 | 2,339 |
| 2025-04-15 | 2,217 | 2,329 | 2,217 | 2,300 | 16,800 | 2,300 |
| 2025-04-14 | 2,229 | 2,243 | 2,202 | 2,202 | 10,900 | 2,202 |
| 2025-04-11 | 2,052 | 2,186 | 2,052 | 2,179 | 11,400 | 2,179 |
| 2025-04-10 | 2,288 | 2,288 | 2,104 | 2,133 | 15,500 | 2,133 |
| 2025-04-09 | 2,024 | 2,107 | 1,977 | 2,088 | 15,200 | 2,088 |
| 2025-04-08 | 1,930 | 2,146 | 1,930 | 2,063 | 28,300 | 2,063 |
| 2025-04-07 | 1,826 | 1,915 | 1,795 | 1,833 | 42,500 | 1,833 |
| 2025-04-04 | 2,133 | 2,150 | 2,031 | 2,074 | 23,300 | 2,074 |
| 2025-04-03 | 2,131 | 2,233 | 2,114 | 2,183 | 19,700 | 2,183 |
| 2025-04-02 | 2,211 | 2,239 | 2,209 | 2,229 | 12,400 | 2,229 |
| 2025-04-01 | 2,325 | 2,345 | 2,197 | 2,199 | 21,600 | 2,199 |
| 2025-03-31 | 2,402 | 2,402 | 2,292 | 2,309 | 18,600 | 2,309 |
| 2025-03-28 | 2,465 | 2,490 | 2,447 | 2,447 | 12,200 | 2,447 |
| 2025-03-27 | 2,480 | 2,500 | 2,454 | 2,473 | 11,400 | 2,473 |
| 2025-03-26 | 2,513 | 2,513 | 2,458 | 2,510 | 18,500 | 2,510 |
| 2025-03-25 | 2,565 | 2,565 | 2,475 | 2,496 | 18,600 | 2,496 |
| 2025-03-24 | 2,538 | 2,566 | 2,496 | 2,565 | 25,900 | 2,565 |
| 2025-03-21 | 2,491 | 2,501 | 2,470 | 2,490 | 7,300 | 2,490 |
| 2025-03-19 | 2,500 | 2,507 | 2,486 | 2,502 | 3,600 | 2,502 |
| 2025-03-18 | 2,526 | 2,529 | 2,488 | 2,502 | 8,500 | 2,502 |
| 2025-03-17 | 2,509 | 2,544 | 2,477 | 2,500 | 12,100 | 2,500 |
| 2025-03-14 | 2,500 | 2,509 | 2,437 | 2,500 | 12,800 | 2,500 |
| 2025-03-13 | 2,480 | 2,498 | 2,460 | 2,460 | 5,100 | 2,460 |
| 2025-03-12 | 2,539 | 2,539 | 2,495 | 2,507 | 2,100 | 2,507 |
| 2025-03-11 | 2,440 | 2,536 | 2,402 | 2,521 | 13,800 | 2,521 |
| 2025-03-10 | 2,546 | 2,550 | 2,487 | 2,487 | 6,900 | 2,487 |
| 2025-03-07 | 2,633 | 2,633 | 2,516 | 2,521 | 17,200 | 2,521 |
| 2025-03-06 | 2,566 | 2,660 | 2,566 | 2,616 | 25,800 | 2,616 |
| 2025-03-05 | 2,486 | 2,567 | 2,486 | 2,566 | 7,800 | 2,566 |
| 2025-03-04 | 2,495 | 2,500 | 2,413 | 2,486 | 14,400 | 2,486 |
| 2025-03-03 | 2,501 | 2,507 | 2,451 | 2,495 | 9,100 | 2,495 |
| 2025-02-28 | 2,515 | 2,572 | 2,498 | 2,500 | 10,700 | 2,500 |
| 2025-02-27 | 2,534 | 2,576 | 2,512 | 2,548 | 4,900 | 2,548 |
| 2025-02-26 | 2,500 | 2,529 | 2,455 | 2,505 | 16,700 | 2,505 |
| 2025-02-25 | 2,518 | 2,601 | 2,501 | 2,511 | 8,500 | 2,511 |
| 2025-02-21 | 2,579 | 2,629 | 2,559 | 2,568 | 6,700 | 2,568 |
| 2025-02-20 | 2,650 | 2,670 | 2,575 | 2,575 | 16,800 | 2,575 |
| 2025-02-19 | 2,730 | 2,759 | 2,646 | 2,661 | 17,400 | 2,661 |
| 2025-02-18 | 2,700 | 2,745 | 2,699 | 2,722 | 8,000 | 2,722 |
| 2025-02-17 | 2,691 | 2,773 | 2,691 | 2,696 | 14,700 | 2,696 |
| 2025-02-14 | 2,732 | 2,782 | 2,674 | 2,706 | 25,500 | 2,706 |
| 2025-02-13 | 2,820 | 2,820 | 2,733 | 2,733 | 18,000 | 2,733 |
| 2025-02-12 | 2,828 | 2,848 | 2,752 | 2,795 | 28,000 | 2,795 |
| 2025-02-10 | 2,811 | 2,841 | 2,780 | 2,814 | 25,800 | 2,814 |
| 2025-02-07 | 2,713 | 2,798 | 2,684 | 2,797 | 32,800 | 2,797 |
| 2025-02-06 | 2,665 | 2,719 | 2,589 | 2,712 | 23,600 | 2,712 |
| 2025-02-05 | 2,605 | 2,650 | 2,585 | 2,640 | 15,800 | 2,640 |
| 2025-02-04 | 2,596 | 2,711 | 2,547 | 2,579 | 48,300 | 2,579 |
| 2025-02-03 | 2,561 | 2,600 | 2,509 | 2,546 | 27,900 | 2,546 |
| 2025-01-31 | 2,500 | 2,641 | 2,479 | 2,628 | 47,100 | 2,628 |
| 2025-01-30 | 2,490 | 2,611 | 2,455 | 2,477 | 113,200 | 2,477 |
| 2025-01-29 | 2,469 | 2,470 | 2,396 | 2,430 | 40,300 | 2,430 |
| 2025-01-28 | 2,430 | 2,477 | 2,400 | 2,432 | 13,900 | 2,432 |
| 2025-01-27 | 2,432 | 2,435 | 2,407 | 2,420 | 13,500 | 2,420 |
| 2025-01-24 | 2,360 | 2,390 | 2,347 | 2,390 | 14,900 | 2,390 |
| 2025-01-23 | 2,380 | 2,398 | 2,327 | 2,336 | 16,500 | 2,336 |
| 2025-01-22 | 2,360 | 2,379 | 2,350 | 2,357 | 8,500 | 2,357 |
| 2025-01-21 | 2,359 | 2,400 | 2,320 | 2,337 | 9,200 | 2,337 |
| 2025-01-20 | 2,302 | 2,399 | 2,300 | 2,342 | 20,000 | 2,342 |
| 2025-01-17 | 2,305 | 2,305 | 2,254 | 2,262 | 12,500 | 2,262 |
| 2025-01-16 | 2,295 | 2,338 | 2,295 | 2,301 | 6,600 | 2,301 |
| 2025-01-15 | 2,325 | 2,357 | 2,286 | 2,290 | 16,600 | 2,290 |
| 2025-01-14 | 2,360 | 2,375 | 2,301 | 2,332 | 33,200 | 2,332 |
| 2025-01-10 | 2,294 | 2,333 | 2,256 | 2,279 | 15,400 | 2,279 |
| 2025-01-09 | 2,199 | 2,287 | 2,180 | 2,247 | 17,200 | 2,247 |
| 2025-01-08 | 2,274 | 2,274 | 2,222 | 2,222 | 9,000 | 2,222 |
| 2025-01-07 | 2,279 | 2,299 | 2,207 | 2,274 | 34,100 | 2,274 |
| 2025-01-06 | 2,223 | 2,280 | 2,213 | 2,244 | 22,100 | 2,244 |
分割・併合履歴 ： [2023-03-30]1株→2株