4498 サイバートラスト(株) 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	2,184	2,198	2,145	2,159	12,300	2,159
2023-12-28	2,154	2,191	2,130	2,181	18,000	2,181
2023-12-27	2,096	2,181	2,050	2,164	40,300	2,164
2023-12-26	2,035	2,076	2,030	2,060	15,900	2,060
2023-12-25	2,080	2,096	2,035	2,040	13,900	2,040
2023-12-22	2,164	2,168	2,111	2,111	17,900	2,111
2023-12-21	2,180	2,213	2,168	2,171	9,300	2,171
2023-12-20	2,153	2,265	2,153	2,205	36,600	2,205
2023-12-19	2,185	2,200	2,147	2,171	10,500	2,171
2023-12-18	2,212	2,232	2,162	2,201	19,100	2,201
2023-12-15	2,198	2,224	2,185	2,216	19,000	2,216
2023-12-14	2,209	2,250	2,189	2,199	32,400	2,199
2023-12-13	2,121	2,176	2,121	2,160	13,900	2,160
2023-12-12	2,211	2,211	2,134	2,141	21,700	2,141
2023-12-11	2,110	2,188	2,110	2,177	15,000	2,177
2023-12-08	2,131	2,157	2,102	2,106	24,300	2,106
2023-12-07	2,175	2,190	2,129	2,140	37,500	2,140
2023-12-06	2,205	2,235	2,185	2,201	23,100	2,201
2023-12-05	2,275	2,299	2,205	2,205	50,700	2,205
2023-12-04	2,228	2,285	2,211	2,273	54,600	2,273
2023-12-01	2,231	2,231	2,184	2,219	52,300	2,219
2023-11-30	2,154	2,264	2,135	2,245	67,900	2,245
2023-11-29	2,112	2,171	2,105	2,139	41,000	2,139
2023-11-28	2,091	2,130	2,073	2,124	19,800	2,124
2023-11-27	2,050	2,107	2,050	2,071	29,500	2,071
2023-11-24	2,095	2,131	2,043	2,046	21,100	2,046
2023-11-22	2,068	2,092	2,041	2,092	29,400	2,092
2023-11-21	2,013	2,073	1,989	2,051	27,000	2,051
2023-11-20	1,904	1,998	1,904	1,970	27,500	1,970
2023-11-17	1,931	1,969	1,915	1,922	13,800	1,922
2023-11-16	1,958	1,989	1,915	1,945	36,500	1,945
2023-11-15	1,930	1,979	1,926	1,979	27,700	1,979
2023-11-14	1,917	1,917	1,890	1,897	11,800	1,897
2023-11-13	1,870	1,938	1,870	1,906	19,600	1,906
2023-11-10	1,895	1,895	1,852	1,869	14,200	1,869
2023-11-09	1,907	1,907	1,874	1,897	15,000	1,897
2023-11-08	1,903	1,950	1,903	1,918	20,200	1,918
2023-11-07	1,911	1,940	1,891	1,927	16,900	1,927
2023-11-06	1,940	1,950	1,915	1,930	18,000	1,930
2023-11-02	1,850	1,900	1,850	1,884	22,800	1,884
2023-11-01	1,856	1,879	1,819	1,846	18,600	1,846
2023-10-31	1,815	1,855	1,772	1,850	22,900	1,850
2023-10-30	1,787	1,815	1,764	1,796	35,300	1,796
2023-10-27	1,803	1,810	1,755	1,784	72,500	1,784
2023-10-26	1,828	1,828	1,742	1,753	191,900	1,753
2023-10-25	1,986	2,048	1,966	1,966	79,000	1,966
2023-10-24	1,994	2,033	1,882	1,958	144,300	1,958
2023-10-23	1,971	2,030	1,971	1,995	34,300	1,995
2023-10-20	2,010	2,015	1,961	2,014	31,000	2,014
2023-10-19	2,069	2,069	1,993	2,015	44,500	2,015
2023-10-18	2,090	2,120	2,042	2,120	49,200	2,120
2023-10-17	2,095	2,156	2,095	2,119	12,900	2,119
2023-10-16	2,060	2,113	2,040	2,091	16,800	2,091
2023-10-13	2,147	2,152	2,071	2,075	45,200	2,075
2023-10-12	2,122	2,172	2,105	2,172	18,600	2,172
2023-10-11	2,168	2,179	2,120	2,120	21,000	2,120
2023-10-10	2,150	2,189	2,150	2,168	11,500	2,168
2023-10-06	2,156	2,180	2,129	2,154	10,200	2,154
2023-10-05	2,134	2,167	2,130	2,157	39,100	2,157
2023-10-04	2,133	2,177	2,081	2,134	57,600	2,134
2023-10-03	2,240	2,250	2,153	2,159	32,800	2,159
2023-10-02	2,373	2,373	2,241	2,247	38,300	2,247
2023-09-29	2,303	2,380	2,303	2,323	51,300	2,323
2023-09-28	2,276	2,338	2,276	2,300	22,000	2,300
2023-09-27	2,276	2,335	2,276	2,278	22,300	2,278
2023-09-26	2,300	2,310	2,275	2,275	13,200	2,275
2023-09-25	2,242	2,299	2,237	2,287	11,500	2,287
2023-09-22	2,175	2,261	2,150	2,237	20,100	2,237
2023-09-21	2,220	2,220	2,143	2,171	40,000	2,171
2023-09-20	2,231	2,273	2,228	2,246	11,100	2,246
2023-09-19	2,254	2,259	2,223	2,241	14,400	2,241
2023-09-15	2,282	2,287	2,230	2,265	25,500	2,265
2023-09-14	2,278	2,300	2,260	2,281	16,800	2,281
2023-09-13	2,263	2,299	2,223	2,276	29,700	2,276
2023-09-12	2,321	2,341	2,282	2,282	13,700	2,282
2023-09-11	2,324	2,345	2,285	2,291	22,400	2,291
2023-09-08	2,353	2,394	2,318	2,324	18,700	2,324
2023-09-07	2,358	2,395	2,319	2,380	26,300	2,380
2023-09-06	2,380	2,419	2,345	2,358	30,500	2,358
2023-09-05	2,325	2,357	2,280	2,357	30,000	2,357
2023-09-04	2,359	2,378	2,306	2,325	38,600	2,325
2023-09-01	2,435	2,440	2,315	2,349	59,900	2,349
2023-08-31	2,350	2,444	2,336	2,414	47,000	2,414
2023-08-30	2,385	2,394	2,317	2,334	23,300	2,334
2023-08-29	2,289	2,367	2,267	2,347	34,600	2,347
2023-08-28	2,280	2,280	2,232	2,267	30,700	2,267
2023-08-25	2,310	2,310	2,234	2,270	36,200	2,270
2023-08-24	2,333	2,353	2,288	2,310	46,500	2,310
2023-08-23	2,370	2,395	2,333	2,333	27,100	2,333
2023-08-22	2,419	2,436	2,390	2,390	24,300	2,390
2023-08-21	2,347	2,385	2,322	2,385	19,300	2,385
2023-08-18	2,304	2,380	2,255	2,347	43,300	2,347
2023-08-17	2,327	2,365	2,292	2,343	30,600	2,343
2023-08-16	2,209	2,347	2,209	2,319	47,100	2,319
2023-08-15	2,257	2,283	2,209	2,216	52,600	2,216
2023-08-14	2,323	2,338	2,260	2,273	61,100	2,273
2023-08-10	2,339	2,377	2,303	2,352	50,900	2,352
2023-08-09	2,350	2,399	2,331	2,358	53,700	2,358
2023-08-08	2,500	2,500	2,373	2,381	71,500	2,381
2023-08-07	2,493	2,523	2,412	2,477	60,600	2,477
2023-08-04	2,485	2,529	2,461	2,494	39,400	2,494
2023-08-03	2,484	2,523	2,388	2,473	80,500	2,473
2023-08-02	2,541	2,687	2,527	2,533	50,700	2,533
2023-08-01	2,550	2,628	2,505	2,577	42,000	2,577
2023-07-31	2,601	2,718	2,555	2,583	161,000	2,583
2023-07-28	2,406	2,625	2,405	2,603	285,600	2,603
2023-07-27	2,304	2,479	2,276	2,404	611,600	2,404
2023-07-26	2,807	2,856	2,740	2,754	146,700	2,754
2023-07-25	2,935	2,965	2,828	2,856	76,000	2,856
2023-07-24	2,874	2,922	2,860	2,913	37,100	2,913
2023-07-21	2,850	2,900	2,781	2,846	55,000	2,846
2023-07-20	2,961	2,973	2,841	2,851	102,100	2,851
2023-07-19	3,045	3,050	2,971	3,015	53,500	3,015
2023-07-18	3,040	3,100	2,950	2,993	137,300	2,993
2023-07-14	2,831	2,954	2,816	2,910	102,000	2,910
2023-07-13	2,746	2,826	2,746	2,803	44,500	2,803
2023-07-12	2,850	2,865	2,737	2,741	64,800	2,741
2023-07-11	2,790	2,879	2,790	2,826	56,600	2,826
2023-07-10	2,750	2,825	2,720	2,772	42,300	2,772
2023-07-07	2,680	2,780	2,666	2,731	69,500	2,731
2023-07-06	2,727	2,750	2,688	2,721	88,400	2,721
2023-07-05	2,814	2,818	2,701	2,755	83,900	2,755
2023-07-04	2,835	2,877	2,792	2,814	47,100	2,814
2023-07-03	2,891	2,921	2,790	2,851	99,700	2,851
2023-06-30	2,912	2,938	2,836	2,902	57,200	2,902
2023-06-29	2,915	2,948	2,869	2,918	66,600	2,918
2023-06-28	3,015	3,035	2,825	2,897	82,800	2,897
2023-06-27	2,985	3,005	2,898	2,912	114,400	2,912
2023-06-26	3,215	3,215	2,871	2,888	367,700	2,888
2023-06-23	3,335	3,465	3,220	3,285	147,100	3,285
2023-06-22	3,430	3,520	3,395	3,405	74,300	3,405
2023-06-21	3,555	3,595	3,445	3,455	111,700	3,455
2023-06-20	3,640	3,705	3,580	3,625	61,100	3,625
2023-06-19	3,650	3,710	3,555	3,620	95,500	3,620
2023-06-16	3,295	3,610	3,265	3,570	139,800	3,570
2023-06-15	3,280	3,390	3,200	3,345	141,200	3,345
2023-06-14	3,520	3,575	3,340	3,340	112,300	3,340
2023-06-13	3,575	3,585	3,360	3,560	175,300	3,560
2023-06-12	3,505	3,560	3,450	3,505	52,900	3,505
2023-06-09	3,600	3,620	3,475	3,550	50,100	3,550
2023-06-08	3,680	3,710	3,470	3,530	88,800	3,530
2023-06-07	3,680	3,745	3,615	3,645	74,100	3,645
2023-06-06	3,505	3,770	3,420	3,690	179,400	3,690
2023-06-05	3,315	3,530	3,300	3,530	120,200	3,530
2023-06-02	3,325	3,430	3,220	3,310	67,000	3,310
2023-06-01	3,380	3,380	3,225	3,285	112,800	3,285
2023-05-31	3,355	3,600	3,310	3,430	172,800	3,430
2023-05-30	3,370	3,540	3,275	3,365	198,300	3,365
2023-05-29	3,225	3,375	3,130	3,370	193,600	3,370
2023-05-26	3,130	3,290	3,110	3,155	111,900	3,155
2023-05-25	3,075	3,215	3,035	3,100	140,200	3,100
2023-05-24	2,991	3,055	2,961	3,005	81,100	3,005
2023-05-23	2,957	3,185	2,867	3,020	245,200	3,020
2023-05-22	2,781	2,954	2,765	2,907	115,700	2,907
2023-05-19	2,771	2,850	2,641	2,781	122,800	2,781
2023-05-18	2,891	2,899	2,751	2,796	111,100	2,796
2023-05-17	2,939	3,050	2,841	2,874	93,700	2,874
2023-05-16	2,930	2,965	2,831	2,906	60,600	2,906
2023-05-15	2,948	2,997	2,755	2,956	164,400	2,956
2023-05-12	2,937	3,020	2,921	2,998	86,500	2,998
2023-05-11	2,982	3,040	2,849	2,937	202,600	2,937
2023-05-10	2,900	3,050	2,720	2,932	378,500	2,932
2023-05-09	2,768	2,905	2,702	2,901	183,000	2,901
2023-05-08	2,580	2,797	2,555	2,730	212,200	2,730
2023-05-02	2,550	2,619	2,510	2,595	223,000	2,595
2023-05-01	2,364	2,631	2,335	2,558	580,600	2,558
2023-04-28	2,304	2,473	2,282	2,407	1,659,600	2,407
2023-04-27	2,158	2,158	2,158	2,158	34,400	2,158
2023-04-26	1,665	1,819	1,630	1,758	458,400	1,758
2023-04-25	1,649	1,692	1,638	1,680	52,800	1,680
2023-04-24	1,645	1,645	1,612	1,641	40,200	1,641
2023-04-21	1,648	1,676	1,620	1,643	51,000	1,643
2023-04-20	1,608	1,642	1,600	1,640	25,400	1,640
2023-04-19	1,605	1,630	1,587	1,623	22,600	1,623
2023-04-18	1,593	1,617	1,577	1,610	25,400	1,610
2023-04-17	1,609	1,616	1,583	1,583	16,700	1,583
2023-04-14	1,546	1,621	1,546	1,615	44,600	1,615
2023-04-13	1,555	1,564	1,536	1,552	14,900	1,552
2023-04-12	1,541	1,560	1,530	1,556	22,300	1,556
2023-04-11	1,512	1,550	1,512	1,539	17,800	1,539
2023-04-10	1,535	1,540	1,509	1,514	25,800	1,514
2023-04-07	1,558	1,558	1,527	1,530	10,200	1,530
2023-04-06	1,536	1,540	1,527	1,536	15,000	1,536
2023-04-05	1,578	1,582	1,545	1,548	20,200	1,548
2023-04-04	1,600	1,620	1,576	1,587	23,000	1,587
2023-04-03	1,580	1,630	1,580	1,613	19,400	1,613
2023-03-31	1,576	1,593	1,565	1,573	15,400	1,573
2023-03-30	1,583	1,610	1,568	1,576	11,600	1,576
2023-03-29	3,155	3,190	3,145	3,190	14,600	1,595
2023-03-28	3,275	3,275	3,180	3,230	9,000	1,615
2023-03-27	3,260	3,300	3,215	3,235	8,400	1,617.50
2023-03-24	3,285	3,305	3,235	3,260	12,400	1,630
2023-03-23	3,250	3,295	3,200	3,275	15,500	1,637.50
2023-03-22	3,300	3,340	3,255	3,255	10,600	1,627.50
2023-03-20	3,450	3,500	3,225	3,300	22,700	1,650
2023-03-17	3,295	3,465	3,295	3,465	32,800	1,732.50
2023-03-16	3,190	3,190	3,000	3,155	12,900	1,577.50
2023-03-15	3,255	3,325	3,200	3,200	4,900	1,600
2023-03-14	3,320	3,350	3,155	3,210	10,800	1,605
2023-03-13	3,335	3,390	3,310	3,360	10,300	1,680
2023-03-10	3,420	3,455	3,360	3,405	6,300	1,702.50
2023-03-09	3,395	3,430	3,335	3,420	13,500	1,710
2023-03-08	3,420	3,450	3,390	3,420	4,400	1,710
2023-03-07	3,425	3,445	3,410	3,420	6,400	1,710
2023-03-06	3,460	3,460	3,420	3,420	3,300	1,710
2023-03-03	3,475	3,500	3,415	3,415	7,400	1,707.50
2023-03-02	3,560	3,560	3,485	3,485	3,000	1,742.50
2023-03-01	3,425	3,555	3,420	3,490	6,700	1,745
2023-02-28	3,360	3,475	3,340	3,420	13,600	1,710
2023-02-27	3,310	3,365	3,305	3,325	5,700	1,662.50
2023-02-24	3,305	3,365	3,305	3,345	7,500	1,672.50
2023-02-22	3,290	3,340	3,290	3,300	5,400	1,650
2023-02-21	3,300	3,350	3,290	3,345	10,600	1,672.50
2023-02-20	3,310	3,325	3,290	3,290	7,800	1,645
2023-02-17	3,330	3,330	3,295	3,330	6,400	1,665
2023-02-16	3,290	3,335	3,275	3,315	12,000	1,657.50
2023-02-15	3,375	3,375	3,275	3,290	10,400	1,645
2023-02-14	3,325	3,350	3,285	3,340	10,800	1,670
2023-02-13	3,410	3,410	3,320	3,325	18,400	1,662.50
2023-02-10	3,370	3,455	3,320	3,415	59,500	1,707.50
2023-02-09	3,185	3,220	3,180	3,205	6,100	1,602.50
2023-02-08	3,215	3,225	3,185	3,185	12,500	1,592.50
2023-02-07	3,255	3,290	3,225	3,250	9,000	1,625
2023-02-06	3,260	3,275	3,215	3,250	7,700	1,625
2023-02-03	3,315	3,320	3,255	3,260	11,400	1,630
2023-02-02	3,230	3,375	3,215	3,355	23,500	1,677.50
2023-02-01	3,240	3,265	3,190	3,205	15,800	1,602.50
2023-01-31	3,265	3,275	3,230	3,230	12,100	1,615
2023-01-30	3,280	3,315	3,245	3,280	16,600	1,640
2023-01-27	3,410	3,410	3,260	3,280	36,300	1,640
2023-01-26	3,330	3,430	3,310	3,345	69,000	1,672.50
2023-01-25	3,575	3,660	3,530	3,655	23,800	1,827.50
2023-01-24	3,550	3,580	3,530	3,555	7,500	1,777.50
2023-01-23	3,565	3,585	3,515	3,530	8,200	1,765
2023-01-20	3,470	3,520	3,435	3,520	3,500	1,760
2023-01-19	3,465	3,555	3,425	3,470	10,300	1,735
2023-01-18	3,325	3,460	3,325	3,395	3,800	1,697.50
2023-01-17	3,270	3,430	3,270	3,395	4,100	1,697.50
2023-01-16	3,375	3,375	3,265	3,265	3,500	1,632.50
2023-01-13	3,310	3,375	3,300	3,375	1,900	1,687.50
2023-01-12	3,480	3,480	3,310	3,310	7,000	1,655
2023-01-11	3,345	3,450	3,345	3,450	5,200	1,725
2023-01-10	3,370	3,370	3,310	3,350	2,500	1,675
2023-01-06	3,245	3,310	3,225	3,310	3,400	1,655
2023-01-05	3,305	3,335	3,235	3,285	6,900	1,642.50
2023-01-04	3,140	3,235	3,100	3,235	8,000	1,617.50

分割・併合履歴： [2023-03-30]1株→2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