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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,790 | 1,935 | 1,786 | 1,826 | +41 | +2.3 | 189,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,630 | 1,867 | 1,620 | 1,785 | +173 | +10.7 | 406,600 |
| 4/19 | 1,668 | 1,693 | 1,587 | 1,612 | -56 | -3.4 | 105,400 |
| 4/12 | 1,705 | 1,731 | 1,662 | 1,668 | -42 | -2.5 | 44,100 |
| 4/5 | 1,830 | 1,830 | 1,674 | 1,710 | -108 | -5.9 | 77,500 |
| 3/29 | 1,863 | 1,863 | 1,780 | 1,818 | -19 | -1.0 | 55,800 |
| 3/22 | 1,786 | 1,929 | 1,779 | 1,837 | +52 | +2.9 | 100,000 |
| 3/15 | 1,793 | 1,850 | 1,780 | 1,785 | -13 | -0.7 | 61,700 |
| 3/8 | 1,821 | 1,913 | 1,782 | 1,798 | +3 | +0.2 | 114,300 |
| 3/1 | 1,787 | 1,839 | 1,774 | 1,795 | +21 | +1.2 | 70,300 |
| 2/22 | 1,767 | 1,845 | 1,740 | 1,774 | -1 | -0.1 | 103,800 |
| 2/16 | 1,847 | 1,860 | 1,744 | 1,775 | -58 | -3.2 | 119,600 |
| 2/9 | 1,950 | 1,965 | 1,823 | 1,833 | -81 | -4.2 | 145,100 |
| 2/2 | 2,208 | 2,210 | 1,857 | 1,914 | -269 | -12.3 | 412,900 |
| 1/26 | 2,143 | 2,233 | 2,131 | 2,183 | +48 | +2.3 | 69,000 |
| 1/19 | 2,200 | 2,257 | 2,123 | 2,135 | -65 | -3.0 | 96,900 |
| 1/12 | 2,173 | 2,290 | 2,166 | 2,200 | +28 | +1.3 | 80,200 |
| 1/5 | 2,154 | 2,219 | 2,111 | 2,172 | +13 | +0.6 | 28,900 |
| 12/29 | 2,080 | 2,198 | 2,030 | 2,159 | +48 | +2.3 | 100,400 |
| 12/22 | 2,212 | 2,265 | 2,111 | 2,111 | -105 | -4.7 | 93,400 |
| 12/15 | 2,110 | 2,250 | 2,110 | 2,216 | +110 | +5.2 | 102,000 |
| 12/8 | 2,228 | 2,299 | 2,102 | 2,106 | -113 | -5.1 | 190,200 |
| 12/1 | 2,050 | 2,264 | 2,050 | 2,219 | +173 | +8.5 | 210,500 |
| 11/24 | 1,904 | 2,131 | 1,904 | 2,046 | +124 | +6.5 | 105,000 |
| 11/17 | 1,870 | 1,989 | 1,870 | 1,922 | +53 | +2.8 | 109,400 |
| 11/10 | 1,940 | 1,950 | 1,852 | 1,869 | -15 | -0.8 | 84,300 |
| 11/2 | 1,787 | 1,900 | 1,764 | 1,884 | +100 | +5.6 | 99,600 |
| 10/27 | 1,971 | 2,048 | 1,742 | 1,784 | -230 | -11.4 | 522,000 |
| 10/20 | 2,060 | 2,156 | 1,961 | 2,014 | -61 | -2.9 | 154,400 |
| 10/13 | 2,150 | 2,189 | 2,071 | 2,075 | -79 | -3.7 | 96,300 |
| 10/6 | 2,373 | 2,373 | 2,081 | 2,154 | -169 | -7.3 | 178,000 |
▶︎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