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
2,576.1
円
(12:59)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,848 (25/02/12) | 1,510 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
2,848 (25/02/12) | 1,510 (24/08/05) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 2,691 | 2,773 | 2,564 | 2,564 | -142 | -5.3 | 62,000 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 2,811 | 2,848 | 2,674 | 2,706 | -91 | -3.3 | 97,300 |
2/7 | 2,561 | 2,798 | 2,509 | 2,797 | +169 | +6.4 | 148,400 |
1/31 | 2,432 | 2,641 | 2,396 | 2,628 | +238 | +10.0 | 228,000 |
1/24 | 2,302 | 2,400 | 2,300 | 2,390 | +128 | +5.7 | 69,100 |
1/17 | 2,360 | 2,375 | 2,254 | 2,262 | -17 | -0.8 | 68,900 |
1/10 | 2,223 | 2,333 | 2,180 | 2,279 | +106 | +4.9 | 97,800 |
12/30 | 2,135 | 2,177 | 2,130 | 2,173 | +38 | +1.8 | 14,900 |
12/27 | 2,178 | 2,186 | 2,041 | 2,135 | -1 | -0.1 | 70,400 |
12/20 | 2,248 | 2,248 | 2,105 | 2,136 | -104 | -4.6 | 31,300 |
12/13 | 2,240 | 2,300 | 2,200 | 2,240 | 0 | 0.0 | 41,900 |
12/6 | 2,112 | 2,275 | 2,061 | 2,240 | +118 | +5.6 | 96,300 |
11/29 | 2,201 | 2,216 | 2,081 | 2,122 | -99 | -4.5 | 76,200 |
11/22 | 2,300 | 2,348 | 2,170 | 2,221 | -82 | -3.6 | 80,300 |
11/15 | 2,150 | 2,325 | 2,085 | 2,303 | +138 | +6.4 | 160,100 |
11/8 | 2,125 | 2,190 | 2,045 | 2,165 | +16 | +0.7 | 88,000 |
11/1 | 1,852 | 2,160 | 1,852 | 2,149 | +258 | +13.6 | 207,000 |
10/25 | 2,000 | 2,011 | 1,858 | 1,891 | -109 | -5.5 | 30,100 |
10/18 | 1,999 | 2,024 | 1,951 | 2,000 | +19 | +1.0 | 25,400 |
10/11 | 1,960 | 2,089 | 1,949 | 1,981 | +38 | +2.0 | 56,000 |
10/4 | 2,068 | 2,073 | 1,943 | 1,943 | -161 | -7.7 | 30,000 |
9/27 | 2,014 | 2,197 | 2,007 | 2,104 | +90 | +4.5 | 104,200 |
9/20 | 2,031 | 2,050 | 1,973 | 2,014 | -25 | -1.2 | 31,300 |
9/13 | 2,000 | 2,185 | 1,990 | 2,039 | -23 | -1.1 | 79,300 |
9/6 | 2,018 | 2,300 | 2,010 | 2,062 | +103 | +5.3 | 279,400 |
8/30 | 1,805 | 2,029 | 1,805 | 1,959 | +154 | +8.5 | 139,900 |
8/23 | 1,796 | 1,860 | 1,721 | 1,805 | -20 | -1.1 | 112,100 |
8/16 | 1,658 | 1,835 | 1,658 | 1,825 | +162 | +9.7 | 107,500 |
8/9 | 1,673 | 1,710 | 1,510 | 1,663 | -107 | -6.1 | 206,500 |
8/2 | 1,897 | 1,964 | 1,705 | 1,770 | -92 | -4.9 | 263,700 |
7/26 | 2,098 | 2,120 | 1,862 | 1,862 | -128 | -6.4 | 199,900 |
▶︎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