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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,891 | 1,917 | 1,818 | 1,869 | -52 | -2.7 | 111,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,830 | 1,935 | 1,587 | 1,921 | +103 | +5.7 | 724,300 |
| 24/03 | 1,791 | 1,929 | 1,779 | 1,818 | +29 | +1.6 | 347,200 |
| 24/02 | 1,938 | 1,997 | 1,740 | 1,789 | -156 | -8.0 | 508,000 |
| 24/01 | 2,154 | 2,290 | 1,857 | 1,945 | -214 | -9.9 | 603,300 |
| 23/12 | 2,231 | 2,299 | 2,030 | 2,159 | -86 | -3.8 | 538,300 |
| 23/11 | 1,856 | 2,264 | 1,819 | 2,245 | +395 | +21.4 | 498,300 |
| 23/10 | 2,373 | 2,373 | 1,742 | 1,850 | -473 | -20.4 | 1,008,900 |
| 23/09 | 2,435 | 2,440 | 2,143 | 2,323 | -91 | -3.8 | 518,000 |
| 23/08 | 2,550 | 2,687 | 2,209 | 2,414 | -169 | -6.5 | 973,000 |
| 23/07 | 2,891 | 3,100 | 2,276 | 2,583 | -319 | -11.0 | 2,364,700 |
| 23/06 | 3,380 | 3,770 | 2,825 | 2,902 | -528 | -15.4 | 2,492,300 |
| 23/05 | 2,364 | 3,600 | 2,335 | 3,430 | +1,023 | +42.5 | 3,677,800 |
| 23/04 | 1,580 | 2,473 | 1,509 | 2,407 | +834 | +53.0 | 2,599,700 |
| 23/03 | 1,712 | 1,780 | 1,500 | 1,573 | -137 | -8.0 | 458,800 |
| 23/02 | 1,620 | 1,737 | 1,590 | 1,710 | +95 | +5.9 | 508,200 |
| 23/01 | 1,570 | 1,830 | 1,550 | 1,615 | +40 | +2.5 | 467,200 |
| 22/12 | 1,910 | 1,910 | 1,495 | 1,575 | -300 | -16.0 | 333,400 |
| 22/11 | 1,942 | 1,955 | 1,787 | 1,875 | -72 | -3.7 | 250,400 |
| 22/10 | 1,605 | 1,982 | 1,600 | 1,947 | +307 | +18.7 | 550,000 |
| 22/09 | 1,892 | 1,950 | 1,555 | 1,640 | -255 | -13.5 | 506,600 |
| 22/08 | 2,047 | 2,082 | 1,810 | 1,895 | -122 | -6.1 | 623,800 |
| 22/07 | 1,882 | 2,290 | 1,800 | 2,017 | +135 | +7.2 | 491,800 |
| 22/06 | 2,315 | 2,325 | 1,832 | 1,882 | -445 | -19.1 | 771,400 |
| 22/05 | 2,050 | 2,560 | 2,010 | 2,327 | +207 | +9.8 | 2,110,800 |
| 22/04 | 1,847 | 2,120 | 1,622 | 2,120 | +238 | +12.7 | 1,485,000 |
| 22/03 | 1,407 | 1,980 | 1,287 | 1,882 | +540 | +40.2 | 2,327,400 |
| 22/02 | 1,234 | 1,362 | 1,117 | 1,342 | +143 | +11.9 | 730,400 |
| 22/01 | 1,582 | 1,600 | 1,078 | 1,199 | -386 | -24.4 | 1,217,400 |
| 21/12 | 1,877 | 1,910 | 1,455 | 1,585 | -257 | -14.0 | 755,600 |
| 21/11 | 2,060 | 2,340 | 1,830 | 1,842 | -218 | -10.6 | 789,600 |
▶︎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