7069 (株)サイバー・バズ 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 | 698 | 700 | 690 | 700 | 5,400 | 700 |
| 2025-05-21 | 705 | 710 | 701 | 702 | 3,400 | 702 |
| 2025-05-20 | 690 | 710 | 690 | 710 | 1,800 | 710 |
| 2025-05-19 | 702 | 710 | 685 | 690 | 11,000 | 690 |
| 2025-05-16 | 713 | 742 | 713 | 713 | 900 | 713 |
| 2025-05-15 | 755 | 756 | 705 | 713 | 16,900 | 713 |
| 2025-05-14 | 760 | 773 | 747 | 770 | 10,500 | 770 |
| 2025-05-13 | 746 | 784 | 745 | 768 | 9,400 | 768 |
| 2025-05-12 | 714 | 741 | 714 | 736 | 7,500 | 736 |
| 2025-05-09 | 705 | 720 | 705 | 714 | 1,500 | 714 |
| 2025-05-08 | 692 | 695 | 691 | 695 | 1,400 | 695 |
| 2025-05-07 | 700 | 700 | 689 | 690 | 600 | 690 |
| 2025-05-02 | 692 | 696 | 680 | 688 | 3,900 | 688 |
| 2025-05-01 | 676 | 691 | 676 | 682 | 5,300 | 682 |
| 2025-04-30 | 675 | 688 | 675 | 677 | 3,700 | 677 |
| 2025-04-28 | 681 | 683 | 680 | 682 | 3,000 | 682 |
| 2025-04-25 | 706 | 706 | 673 | 682 | 4,400 | 682 |
| 2025-04-24 | 700 | 700 | 673 | 686 | 2,000 | 686 |
| 2025-04-23 | 674 | 685 | 665 | 675 | 6,900 | 675 |
| 2025-04-22 | 697 | 697 | 666 | 684 | 1,600 | 684 |
| 2025-04-21 | 695 | 695 | 694 | 694 | 200 | 694 |
| 2025-04-18 | 690 | 705 | 681 | 695 | 3,500 | 695 |
| 2025-04-17 | 706 | 706 | 685 | 690 | 1,800 | 690 |
| 2025-04-16 | 691 | 691 | 686 | 686 | 1,400 | 686 |
| 2025-04-15 | 669 | 686 | 667 | 686 | 400 | 686 |
| 2025-04-14 | 655 | 668 | 655 | 667 | 1,200 | 667 |
| 2025-04-11 | 658 | 668 | 641 | 645 | 5,800 | 645 |
| 2025-04-10 | 671 | 671 | 640 | 648 | 8,800 | 648 |
| 2025-04-09 | 629 | 630 | 612 | 621 | 5,800 | 621 |
| 2025-04-08 | 622 | 662 | 622 | 649 | 8,900 | 649 |
| 2025-04-07 | 651 | 652 | 576 | 609 | 26,100 | 609 |
| 2025-04-04 | 727 | 727 | 671 | 714 | 11,400 | 714 |
| 2025-04-03 | 744 | 744 | 729 | 744 | 1,300 | 744 |
| 2025-04-02 | 750 | 750 | 750 | 750 | 1,100 | 750 |
| 2025-04-01 | 749 | 749 | 735 | 749 | 300 | 749 |
| 2025-03-31 | 745 | 759 | 731 | 749 | 6,600 | 749 |
| 2025-03-28 | 800 | 800 | 737 | 745 | 4,200 | 745 |
| 2025-03-27 | 744 | 755 | 744 | 755 | 1,000 | 755 |
| 2025-03-26 | 755 | 755 | 743 | 752 | 1,500 | 752 |
| 2025-03-25 | 750 | 751 | 740 | 750 | 2,000 | 750 |
| 2025-03-24 | 758 | 760 | 746 | 760 | 6,800 | 760 |
| 2025-03-21 | 761 | 761 | 749 | 755 | 5,300 | 755 |
| 2025-03-19 | 745 | 761 | 745 | 761 | 4,000 | 761 |
| 2025-03-18 | 756 | 768 | 754 | 768 | 900 | 768 |
| 2025-03-17 | 759 | 771 | 751 | 758 | 6,700 | 758 |
| 2025-03-14 | 758 | 768 | 753 | 759 | 4,600 | 759 |
| 2025-03-13 | 761 | 762 | 754 | 758 | 1,700 | 758 |
| 2025-03-12 | 763 | 763 | 760 | 761 | 2,600 | 761 |
| 2025-03-11 | 760 | 768 | 731 | 768 | 8,400 | 768 |
| 2025-03-10 | 768 | 770 | 763 | 765 | 1,900 | 765 |
| 2025-03-07 | 776 | 780 | 767 | 767 | 2,800 | 767 |
| 2025-03-06 | 760 | 777 | 760 | 772 | 1,900 | 772 |
| 2025-03-05 | 758 | 762 | 758 | 760 | 2,300 | 760 |
| 2025-03-04 | 780 | 780 | 761 | 761 | 800 | 761 |
| 2025-03-03 | 785 | 785 | 769 | 771 | 1,500 | 771 |
| 2025-02-28 | 767 | 783 | 761 | 783 | 4,700 | 783 |
| 2025-02-27 | 769 | 770 | 769 | 770 | 1,600 | 770 |
| 2025-02-26 | 796 | 796 | 767 | 771 | 3,600 | 771 |
| 2025-02-25 | 764 | 780 | 764 | 766 | 2,000 | 766 |
| 2025-02-21 | 814 | 814 | 781 | 781 | 6,600 | 781 |
| 2025-02-20 | 777 | 784 | 763 | 784 | 1,800 | 784 |
| 2025-02-19 | 771 | 785 | 770 | 785 | 3,700 | 785 |
| 2025-02-18 | 773 | 780 | 773 | 780 | 3,300 | 780 |
| 2025-02-17 | 804 | 804 | 766 | 773 | 7,700 | 773 |
| 2025-02-14 | 794 | 799 | 770 | 798 | 9,000 | 798 |
| 2025-02-13 | 811 | 811 | 750 | 809 | 35,100 | 809 |
| 2025-02-12 | 854 | 877 | 825 | 863 | 35,400 | 863 |
| 2025-02-10 | 821 | 848 | 817 | 848 | 2,200 | 848 |
| 2025-02-07 | 824 | 837 | 824 | 829 | 1,100 | 829 |
| 2025-02-06 | 831 | 831 | 820 | 830 | 3,100 | 830 |
| 2025-02-05 | 833 | 835 | 826 | 835 | 2,600 | 835 |
| 2025-02-04 | 826 | 841 | 826 | 827 | 4,500 | 827 |
| 2025-02-03 | 840 | 840 | 826 | 826 | 3,300 | 826 |
| 2025-01-31 | 865 | 865 | 832 | 840 | 6,100 | 840 |
| 2025-01-30 | 863 | 863 | 833 | 851 | 15,500 | 851 |
| 2025-01-29 | 851 | 875 | 837 | 861 | 9,600 | 861 |
| 2025-01-28 | 850 | 882 | 815 | 844 | 19,400 | 844 |
| 2025-01-27 | 899 | 928 | 829 | 842 | 68,600 | 842 |
| 2025-01-24 | 750 | 820 | 750 | 809 | 32,900 | 809 |
| 2025-01-23 | 733 | 735 | 733 | 735 | 400 | 735 |
| 2025-01-22 | 735 | 753 | 731 | 735 | 3,100 | 735 |
| 2025-01-21 | 726 | 726 | 726 | 726 | 500 | 726 |
| 2025-01-20 | 730 | 746 | 725 | 726 | 4,200 | 726 |
| 2025-01-17 | 720 | 760 | 720 | 730 | 5,500 | 730 |
| 2025-01-16 | 723 | 729 | 718 | 725 | 6,500 | 725 |
| 2025-01-15 | 720 | 730 | 720 | 730 | 3,500 | 730 |
| 2025-01-14 | 723 | 725 | 714 | 720 | 5,100 | 720 |
| 2025-01-10 | 708 | 734 | 708 | 719 | 3,400 | 719 |
| 2025-01-09 | 707 | 714 | 707 | 707 | 2,100 | 707 |
| 2025-01-08 | 713 | 720 | 710 | 710 | 3,500 | 710 |
| 2025-01-07 | 702 | 718 | 701 | 713 | 5,600 | 713 |
| 2025-01-06 | 705 | 730 | 701 | 710 | 7,000 | 710 |
分割・併合履歴 ： なし