サイバートラスト(4498) 東証マザーズ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/06/22 6,750.0 6,830.0 6,570.0 6,690.0 93,000
2021/06/21 6,580.0 6,770.0 6,500.0 6,610.0 99,600
2021/06/18 7,310.0 7,320.0 6,840.0 6,880.0 167,600
2021/06/17 7,820.0 7,950.0 7,210.0 7,370.0 827,000
2021/06/16 6,250.0 7,150.0 6,100.0 7,150.0 137,500
2021/06/15 6,540.0 6,640.0 6,110.0 6,150.0 105,000
2021/06/14 6,430.0 6,600.0 6,240.0 6,530.0 67,100
2021/06/11 6,510.0 6,680.0 6,410.0 6,440.0 51,900
2021/06/10 6,800.0 6,900.0 6,450.0 6,460.0 91,400
2021/06/09 7,000.0 7,040.0 6,730.0 6,840.0 114,600
2021/06/08 6,900.0 7,140.0 6,760.0 7,060.0 87,400
2021/06/07 7,120.0 7,120.0 6,700.0 6,800.0 119,300
2021/06/04 7,350.0 7,370.0 6,970.0 7,010.0 106,600
2021/06/03 7,470.0 7,750.0 7,390.0 7,420.0 86,300
2021/06/02 7,460.0 8,020.0 7,250.0 7,610.0 251,300
2021/06/01 7,780.0 7,790.0 7,420.0 7,560.0 111,600
2021/05/31 8,200.0 8,380.0 7,550.0 7,670.0 228,800
2021/05/28 8,520.0 8,890.0 8,100.0 8,200.0 564,100
2021/05/27 8,260.0 8,800.0 8,210.0 8,430.0 691,400
2021/05/26 8,090.0 8,400.0 8,000.0 8,130.0 161,600
2021/05/25 8,420.0 8,520.0 8,100.0 8,190.0 210,500
2021/05/24 8,150.0 8,700.0 8,100.0 8,300.0 399,100
2021/05/21 8,410.0 9,150.0 7,980.0 8,300.0 1,744,400
2021/05/20 7,300.0 8,490.0 7,290.0 8,260.0 1,277,900
2021/05/19 6,200.0 7,300.0 6,160.0 7,300.0 449,000
2021/05/18 6,100.0 6,470.0 5,900.0 6,300.0 142,100
2021/05/17 6,220.0 6,400.0 6,010.0 6,030.0 153,500
2021/05/14 6,400.0 6,750.0 5,860.0 5,910.0 475,800
2021/05/13 5,440.0 6,480.0 5,220.0 6,480.0 415,400
2021/05/12 6,050.0 6,080.0 5,200.0 5,480.0 135,600
2021/05/11 6,110.0 6,140.0 5,800.0 5,830.0 142,700
2021/05/10 6,670.0 6,870.0 6,130.0 6,210.0 140,400
2021/05/07 6,830.0 7,360.0 6,680.0 6,770.0 234,900
2021/05/06 7,200.0 7,200.0 6,500.0 6,830.0 286,200
2021/04/30 7,700.0 7,770.0 7,350.0 7,350.0 111,700
2021/04/28 7,670.0 7,920.0 7,520.0 7,710.0 377,500
2021/04/27 7,350.0 8,130.0 7,300.0 7,900.0 1,029,900
2021/04/26 7,600.0 7,640.0 7,060.0 7,080.0 479,800
2021/04/23 8,220.0 8,820.0 8,030.0 8,500.0 824,300
2021/04/22 9,920.0 10,170.0 8,270.0 8,490.0 1,386,100
2021/04/21 11,160.0 11,220.0 9,520.0 9,770.0 2,345,500
2021/04/20 9,700.0 10,900.0 9,580.0 10,560.0 2,635,300
2021/04/19 9,400.0 9,400.0 9,400.0 9,400.0 173,300
2021/04/16 6,900.0 7,900.0 6,770.0 7,900.0 791,700
2021/04/15 3,820.0 3,820.0 3,820.0 3,820.0 -