4498東証G貸借
業種 情報・通信業
サイバートラスト 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,770 (23/06/06) | 1,587 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,290 (24/01/11) | 1,587 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,790 | 1,827 | 1,766 | 1,786 | -7 | -0.4 | 11,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/16 | 1,799 | 1,801 | 1,770 | 1,793 | -6 | -0.3 | 9,300 |
| 5/15 | 1,862 | 1,862 | 1,790 | 1,799 | -85 | -4.5 | 25,600 |
| 5/14 | 1,910 | 1,910 | 1,855 | 1,884 | -26 | -1.4 | 14,900 |
| 5/13 | 1,862 | 1,932 | 1,843 | 1,910 | +30 | +1.6 | 29,100 |
| 5/10 | 1,884 | 1,884 | 1,848 | 1,880 | -4 | -0.2 | 20,300 |
| 5/9 | 1,860 | 1,887 | 1,838 | 1,884 | +29 | +1.6 | 13,600 |
| 5/8 | 1,869 | 1,893 | 1,853 | 1,855 | -14 | -0.8 | 11,200 |
| 5/7 | 1,848 | 1,890 | 1,842 | 1,869 | +43 | +2.4 | 20,100 |
| 5/2 | 1,841 | 1,890 | 1,818 | 1,826 | -33 | -1.8 | 26,800 |
| 5/1 | 1,891 | 1,917 | 1,855 | 1,859 | -62 | -3.2 | 44,900 |
| 4/30 | 1,790 | 1,935 | 1,786 | 1,921 | +136 | +7.6 | 90,700 |
| 4/26 | 1,711 | 1,867 | 1,677 | 1,785 | +154 | +9.4 | 173,700 |
| 4/25 | 1,725 | 1,725 | 1,620 | 1,631 | -134 | -7.6 | 103,500 |
| 4/24 | 1,764 | 1,796 | 1,750 | 1,765 | +26 | +1.5 | 73,200 |
| 4/23 | 1,683 | 1,739 | 1,659 | 1,739 | +69 | +4.1 | 44,700 |
| 4/22 | 1,630 | 1,684 | 1,622 | 1,670 | +58 | +3.6 | 11,500 |
| 4/19 | 1,643 | 1,664 | 1,587 | 1,612 | -31 | -1.9 | 26,000 |
| 4/18 | 1,610 | 1,646 | 1,610 | 1,643 | +37 | +2.3 | 12,100 |
| 4/17 | 1,662 | 1,662 | 1,600 | 1,606 | -56 | -3.4 | 34,400 |
| 4/16 | 1,656 | 1,679 | 1,635 | 1,662 | -15 | -0.9 | 14,200 |
| 4/15 | 1,668 | 1,693 | 1,634 | 1,677 | +9 | +0.5 | 18,700 |
| 4/12 | 1,683 | 1,683 | 1,662 | 1,668 | -15 | -0.9 | 14,300 |
| 4/11 | 1,686 | 1,686 | 1,663 | 1,683 | -11 | -0.7 | 7,800 |
| 4/10 | 1,717 | 1,717 | 1,683 | 1,694 | -24 | -1.4 | 10,400 |
| 4/9 | 1,716 | 1,731 | 1,690 | 1,718 | +26 | +1.5 | 6,100 |
| 4/8 | 1,705 | 1,712 | 1,691 | 1,692 | -18 | -1.1 | 5,500 |
| 4/5 | 1,677 | 1,714 | 1,677 | 1,710 | +5 | +0.3 | 6,300 |
| 4/4 | 1,717 | 1,729 | 1,686 | 1,705 | +21 | +1.3 | 10,300 |
| 4/3 | 1,705 | 1,714 | 1,674 | 1,684 | -32 | -1.9 | 20,900 |
| 4/2 | 1,779 | 1,779 | 1,707 | 1,716 | -63 | -3.5 | 23,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて