7069 (株)サイバー・バズ 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 | 2,823 | 2,920 | 2,786 | 2,864 | 35,400 | 2,864 |
| 2024-04-25 | 2,900 | 3,030 | 2,812 | 2,823 | 38,900 | 2,823 |
| 2024-04-24 | 3,100 | 3,155 | 2,854 | 2,900 | 49,800 | 2,900 |
| 2024-04-23 | 3,325 | 3,355 | 2,995 | 3,100 | 98,700 | 3,100 |
| 2024-04-22 | 3,160 | 3,280 | 3,025 | 3,255 | 46,200 | 3,255 |
| 2024-04-19 | 3,080 | 3,150 | 2,900 | 3,150 | 54,200 | 3,150 |
| 2024-04-18 | 2,999 | 3,190 | 2,916 | 3,080 | 28,700 | 3,080 |
| 2024-04-17 | 2,920 | 3,040 | 2,782 | 3,020 | 38,300 | 3,020 |
| 2024-04-16 | 2,767 | 2,979 | 2,767 | 2,970 | 18,400 | 2,970 |
| 2024-04-15 | 2,804 | 2,881 | 2,719 | 2,817 | 9,000 | 2,817 |
| 2024-04-12 | 2,768 | 2,885 | 2,768 | 2,854 | 9,400 | 2,854 |
| 2024-04-11 | 2,817 | 2,840 | 2,741 | 2,757 | 13,900 | 2,757 |
| 2024-04-10 | 2,848 | 2,911 | 2,768 | 2,831 | 22,900 | 2,831 |
| 2024-04-09 | 2,744 | 2,877 | 2,731 | 2,820 | 30,800 | 2,820 |
| 2024-04-08 | 2,595 | 2,777 | 2,595 | 2,744 | 28,700 | 2,744 |
| 2024-04-05 | 2,608 | 2,674 | 2,538 | 2,562 | 29,700 | 2,562 |
| 2024-04-04 | 2,691 | 2,774 | 2,637 | 2,708 | 18,900 | 2,708 |
| 2024-04-03 | 2,788 | 2,788 | 2,612 | 2,710 | 21,700 | 2,710 |
| 2024-04-02 | 2,802 | 2,928 | 2,799 | 2,832 | 16,700 | 2,832 |
| 2024-04-01 | 2,781 | 2,840 | 2,700 | 2,815 | 8,900 | 2,815 |
| 2024-03-29 | 2,817 | 2,900 | 2,780 | 2,780 | 14,800 | 2,780 |
| 2024-03-28 | 2,904 | 2,949 | 2,750 | 2,817 | 23,900 | 2,817 |
| 2024-03-27 | 2,898 | 3,060 | 2,887 | 2,896 | 18,500 | 2,896 |
| 2024-03-26 | 3,130 | 3,130 | 2,893 | 2,948 | 29,200 | 2,948 |
| 2024-03-25 | 3,150 | 3,240 | 3,015 | 3,130 | 84,700 | 3,130 |
| 2024-03-22 | 2,899 | 2,980 | 2,823 | 2,908 | 15,100 | 2,908 |
| 2024-03-21 | 3,005 | 3,020 | 2,803 | 2,899 | 39,400 | 2,899 |
| 2024-03-19 | 2,886 | 3,090 | 2,886 | 2,976 | 71,800 | 2,976 |
| 2024-03-18 | 2,749 | 2,986 | 2,726 | 2,878 | 86,600 | 2,878 |
| 2024-03-15 | 2,479 | 2,612 | 2,462 | 2,599 | 21,500 | 2,599 |
| 2024-03-14 | 2,526 | 2,538 | 2,453 | 2,490 | 16,600 | 2,490 |
| 2024-03-13 | 2,550 | 2,640 | 2,500 | 2,526 | 15,500 | 2,526 |
| 2024-03-12 | 2,478 | 2,650 | 2,384 | 2,565 | 31,100 | 2,565 |
| 2024-03-11 | 2,391 | 2,525 | 2,368 | 2,456 | 19,000 | 2,456 |
| 2024-03-08 | 2,401 | 2,477 | 2,350 | 2,405 | 10,800 | 2,405 |
| 2024-03-07 | 2,494 | 2,620 | 2,381 | 2,426 | 41,700 | 2,426 |
| 2024-03-06 | 2,307 | 2,515 | 2,307 | 2,410 | 53,900 | 2,410 |
| 2024-03-05 | 2,375 | 2,375 | 2,260 | 2,298 | 31,800 | 2,298 |
| 2024-03-04 | 2,414 | 2,453 | 2,320 | 2,399 | 32,500 | 2,399 |
| 2024-03-01 | 2,543 | 2,543 | 2,403 | 2,409 | 36,500 | 2,409 |
| 2024-02-29 | 2,614 | 2,641 | 2,530 | 2,561 | 47,600 | 2,561 |
| 2024-02-28 | 2,560 | 2,581 | 2,451 | 2,464 | 58,200 | 2,464 |
| 2024-02-27 | 2,350 | 2,680 | 2,335 | 2,676 | 93,600 | 2,676 |
| 2024-02-26 | 2,360 | 2,360 | 2,237 | 2,304 | 46,200 | 2,304 |
| 2024-02-22 | 2,363 | 2,363 | 2,150 | 2,280 | 95,000 | 2,280 |
| 2024-02-21 | 2,346 | 2,425 | 2,285 | 2,409 | 48,100 | 2,409 |
| 2024-02-20 | 2,457 | 2,502 | 2,320 | 2,382 | 86,100 | 2,382 |
| 2024-02-19 | 2,700 | 2,700 | 2,430 | 2,535 | 214,800 | 2,535 |
| 2024-02-16 | 2,520 | 2,520 | 2,520 | 2,520 | 110,900 | 2,520 |
| 2024-02-15 | 2,020 | 2,020 | 2,020 | 2,020 | 10,000 | 2,020 |
| 2024-02-14 | 1,481 | 1,627 | 1,481 | 1,620 | 25,300 | 1,620 |
| 2024-02-13 | 1,431 | 1,500 | 1,417 | 1,459 | 14,000 | 1,459 |
| 2024-02-09 | 1,408 | 1,428 | 1,384 | 1,401 | 2,800 | 1,401 |
| 2024-02-08 | 1,419 | 1,419 | 1,391 | 1,408 | 2,100 | 1,408 |
| 2024-02-07 | 1,389 | 1,421 | 1,389 | 1,401 | 3,400 | 1,401 |
| 2024-02-06 | 1,429 | 1,430 | 1,389 | 1,389 | 2,800 | 1,389 |
| 2024-02-05 | 1,438 | 1,438 | 1,400 | 1,417 | 7,400 | 1,417 |
| 2024-02-02 | 1,387 | 1,420 | 1,386 | 1,420 | 2,700 | 1,420 |
| 2024-02-01 | 1,438 | 1,438 | 1,387 | 1,417 | 6,800 | 1,417 |
| 2024-01-31 | 1,417 | 1,440 | 1,386 | 1,439 | 6,300 | 1,439 |
| 2024-01-30 | 1,381 | 1,418 | 1,381 | 1,403 | 3,700 | 1,403 |
| 2024-01-29 | 1,452 | 1,452 | 1,375 | 1,380 | 12,200 | 1,380 |
| 2024-01-26 | 1,346 | 1,470 | 1,317 | 1,392 | 21,700 | 1,392 |
| 2024-01-25 | 1,276 | 1,313 | 1,251 | 1,297 | 7,100 | 1,297 |
| 2024-01-24 | 1,247 | 1,261 | 1,233 | 1,250 | 4,200 | 1,250 |
| 2024-01-23 | 1,230 | 1,230 | 1,209 | 1,226 | 2,800 | 1,226 |
| 2024-01-22 | 1,232 | 1,243 | 1,210 | 1,220 | 3,800 | 1,220 |
| 2024-01-19 | 1,243 | 1,243 | 1,205 | 1,225 | 4,300 | 1,225 |
| 2024-01-18 | 1,188 | 1,270 | 1,188 | 1,261 | 6,700 | 1,261 |
| 2024-01-17 | 1,212 | 1,212 | 1,190 | 1,190 | 3,700 | 1,190 |
| 2024-01-16 | 1,212 | 1,213 | 1,189 | 1,212 | 7,100 | 1,212 |
| 2024-01-15 | 1,263 | 1,263 | 1,214 | 1,220 | 8,400 | 1,220 |
| 2024-01-12 | 1,267 | 1,293 | 1,241 | 1,273 | 2,200 | 1,273 |
| 2024-01-11 | 1,323 | 1,323 | 1,238 | 1,280 | 5,200 | 1,280 |
| 2024-01-10 | 1,291 | 1,311 | 1,291 | 1,311 | 4,700 | 1,311 |
| 2024-01-09 | 1,280 | 1,299 | 1,265 | 1,299 | 800 | 1,299 |
| 2024-01-05 | 1,280 | 1,287 | 1,270 | 1,280 | 1,000 | 1,280 |
| 2024-01-04 | 1,227 | 1,280 | 1,227 | 1,280 | 1,900 | 1,280 |
分割・併合履歴 ： なし
