サイボー
3123スタンダード/繊維製品/SAIBO Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 659.0 | 662.0 | 655.0 | 661.0 | -8.0 | -1.20% | 7,000 |
| 2026-03-12 | 689.0 | 689.0 | 666.0 | 669.0 | -18.0 | -2.62% | 2,600 |
| 2026-03-11 | 679.0 | 692.0 | 679.0 | 687.0 | +8.0 | +1.18% | 2,500 |
| 2026-03-10 | 677.0 | 686.0 | 677.0 | 679.0 | +6.0 | +0.89% | 3,200 |
| 2026-03-09 | 660.0 | 690.0 | 651.0 | 673.0 | -17.0 | -2.46% | 9,900 |
| 2026-03-06 | 687.0 | 690.0 | 682.0 | 690.0 | +13.0 | +1.92% | 2,800 |
| 2026-03-05 | 686.0 | 698.0 | 676.0 | 677.0 | +21.0 | +3.20% | 7,200 |
| 2026-03-04 | 674.0 | 674.0 | 644.0 | 656.0 | -19.0 | -2.81% | 17,800 |
| 2026-03-03 | 698.0 | 698.0 | 673.0 | 675.0 | -23.0 | -3.30% | 5,100 |
| 2026-03-02 | 695.0 | 698.0 | 684.0 | 698.0 | -6.0 | -0.85% | 7,000 |
| 2026-02-27 | 691.0 | 704.0 | 691.0 | 704.0 | 0.0 | 0.00% | 4,700 |
| 2026-02-26 | 696.0 | 704.0 | 696.0 | 704.0 | +4.0 | +0.57% | 3,600 |
| 2026-02-25 | 690.0 | 707.0 | 689.0 | 700.0 | -5.0 | -0.71% | 11,200 |
| 2026-02-24 | 678.0 | 709.0 | 669.0 | 705.0 | +23.0 | +3.37% | 13,800 |
| 2026-02-20 | 695.0 | 695.0 | 655.0 | 682.0 | -11.0 | -1.59% | 23,200 |
| 2026-02-19 | 724.0 | 724.0 | 681.0 | 693.0 | -31.0 | -4.28% | 15,900 |
| 2026-02-18 | 730.0 | 731.0 | 721.0 | 724.0 | +2.0 | +0.28% | 7,700 |
| 2026-02-17 | 679.0 | 724.0 | 672.0 | 722.0 | +43.0 | +6.33% | 39,700 |
| 2026-02-16 | 678.0 | 695.0 | 666.0 | 679.0 | +6.0 | +0.89% | 13,900 |
| 2026-02-13 | 682.0 | 682.0 | 667.0 | 673.0 | -9.0 | -1.32% | 9,800 |
| 2026-02-12 | 671.0 | 685.0 | 662.0 | 682.0 | +11.0 | +1.64% | 72,400 |
| 2026-02-10 | 630.0 | 674.0 | 626.0 | 671.0 | +46.0 | +7.36% | 92,900 |
| 2026-02-09 | 630.0 | 631.0 | 619.0 | 625.0 | 0.0 | 0.00% | 20,800 |
| 2026-02-06 | 626.0 | 628.0 | 616.0 | 625.0 | -3.0 | -0.48% | 21,500 |
| 2026-02-05 | 627.0 | 635.0 | 622.0 | 628.0 | +1.0 | +0.16% | 18,000 |
| 2026-02-04 | 630.0 | 630.0 | 618.0 | 627.0 | -3.0 | -0.48% | 1,600 |
| 2026-02-03 | 625.0 | 631.0 | 622.0 | 630.0 | +6.0 | +0.96% | 16,800 |
| 2026-02-02 | 622.0 | 629.0 | 620.0 | 624.0 | -1.0 | -0.16% | 9,700 |
| 2026-01-30 | 629.0 | 630.0 | 619.0 | 625.0 | -4.0 | -0.64% | 11,600 |
| 2026-01-29 | 625.0 | 632.0 | 618.0 | 629.0 | +6.0 | +0.96% | 7,800 |
| 2026-01-28 | 623.0 | 623.0 | 617.0 | 623.0 | -3.0 | -0.48% | 7,000 |
| 2026-01-27 | 616.0 | 626.0 | 616.0 | 626.0 | +10.0 | +1.62% | 1,100 |
| 2026-01-26 | 623.0 | 623.0 | 616.0 | 616.0 | -8.0 | -1.28% | 2,500 |
| 2026-01-23 | 635.0 | 635.0 | 623.0 | 624.0 | -11.0 | -1.73% | 3,200 |
| 2026-01-22 | 625.0 | 635.0 | 619.0 | 635.0 | +20.0 | +3.25% | 5,900 |
| 2026-01-21 | 619.0 | 620.0 | 613.0 | 615.0 | -9.0 | -1.44% | 4,300 |
| 2026-01-20 | 626.0 | 629.0 | 624.0 | 624.0 | -2.0 | -0.32% | 4,000 |
| 2026-01-19 | 627.0 | 627.0 | 618.0 | 626.0 | +3.0 | +0.48% | 6,500 |
| 2026-01-16 | 634.0 | 635.0 | 623.0 | 623.0 | -1.0 | -0.16% | 3,600 |
| 2026-01-15 | 619.0 | 635.0 | 615.0 | 624.0 | +5.0 | +0.81% | 16,100 |
| 2026-01-14 | 616.0 | 622.0 | 615.0 | 619.0 | +5.0 | +0.81% | 3,000 |
| 2026-01-13 | 616.0 | 618.0 | 614.0 | 614.0 | 0.0 | 0.00% | 1,500 |
| 2026-01-09 | 609.0 | 614.0 | 609.0 | 614.0 | +5.0 | +0.82% | 1,500 |
| 2026-01-08 | 620.0 | 623.0 | 600.0 | 609.0 | -1.0 | -0.16% | 7,300 |
| 2026-01-07 | 615.0 | 616.0 | 602.0 | 610.0 | -2.0 | -0.33% | 3,200 |
| 2026-01-06 | 611.0 | 614.0 | 611.0 | 612.0 | +2.0 | +0.33% | 4,500 |
| 2026-01-05 | 603.0 | 616.0 | 603.0 | 610.0 | +7.0 | +1.16% | 22,500 |
| 2025-12-30 | 605.0 | 605.0 | 590.0 | 603.0 | -5.0 | -0.82% | 5,800 |
| 2025-12-29 | 585.0 | 622.0 | 585.0 | 608.0 | +23.0 | +3.93% | 10,500 |
| 2025-12-26 | 581.0 | 585.0 | 581.0 | 585.0 | +4.0 | +0.69% | 2,000 |
| 2025-12-25 | 585.0 | 592.0 | 577.0 | 581.0 | +1.0 | +0.17% | 7,600 |
| 2025-12-24 | 582.0 | 583.0 | 580.0 | 580.0 | -1.0 | -0.17% | 3,900 |
| 2025-12-23 | 584.0 | 587.0 | 581.0 | 581.0 | +1.0 | +0.17% | 3,600 |
| 2025-12-22 | 588.0 | 588.0 | 574.0 | 580.0 | -6.0 | -1.02% | 6,300 |
| 2025-12-19 | 587.0 | 587.0 | 575.0 | 586.0 | +3.0 | +0.51% | 6,800 |
| 2025-12-18 | 587.0 | 587.0 | 582.0 | 583.0 | -5.0 | -0.85% | 1,400 |
| 2025-12-17 | 582.0 | 595.0 | 582.0 | 588.0 | +7.0 | +1.20% | 2,100 |
| 2025-12-16 | 578.0 | 586.0 | 578.0 | 581.0 | -7.0 | -1.19% | 2,500 |
| 2025-12-15 | 580.0 | 590.0 | 580.0 | 588.0 | -2.0 | -0.34% | 3,000 |
| 2025-12-12 | 573.0 | 590.0 | 569.0 | 590.0 | +17.0 | +2.97% | 6,200 |
| 2025-12-11 | 576.0 | 576.0 | 561.0 | 573.0 | -3.0 | -0.52% | 14,400 |
| 2025-12-10 | 581.0 | 582.0 | 563.0 | 576.0 | -5.0 | -0.86% | 9,400 |
| 2025-12-09 | 589.0 | 589.0 | 580.0 | 581.0 | -9.0 | -1.53% | 4,200 |
| 2025-12-08 | 594.0 | 594.0 | 589.0 | 590.0 | -4.0 | -0.67% | 1,400 |
| 2025-12-05 | 600.0 | 603.0 | 585.0 | 594.0 | -6.0 | -1.00% | 6,400 |
| 2025-12-04 | 612.0 | 612.0 | 600.0 | 600.0 | -8.0 | -1.32% | 4,000 |
| 2025-12-03 | 596.0 | 616.0 | 595.0 | 608.0 | +8.0 | +1.33% | 3,700 |
| 2025-12-02 | 600.0 | 604.0 | 595.0 | 600.0 | +3.0 | +0.50% | 4,200 |
| 2025-12-01 | 606.0 | 618.0 | 592.0 | 597.0 | -9.0 | -1.49% | 8,200 |
| 2025-11-28 | 600.0 | 607.0 | 590.0 | 606.0 | +4.0 | +0.66% | 14,200 |
| 2025-11-27 | 600.0 | 602.0 | 596.0 | 602.0 | 0.0 | 0.00% | 5,600 |
| 2025-11-26 | 606.0 | 606.0 | 590.0 | 602.0 | -4.0 | -0.66% | 5,800 |
| 2025-11-25 | 605.0 | 614.0 | 605.0 | 606.0 | 0.0 | 0.00% | 2,500 |
| 2025-11-21 | 594.0 | 613.0 | 588.0 | 606.0 | +13.0 | +2.19% | 7,600 |
| 2025-11-20 | 606.0 | 606.0 | 590.0 | 593.0 | -7.0 | -1.17% | 24,300 |
| 2025-11-19 | 612.0 | 612.0 | 595.0 | 600.0 | -12.0 | -1.96% | 3,300 |
| 2025-11-18 | 621.0 | 621.0 | 612.0 | 612.0 | -6.0 | -0.97% | 3,400 |
| 2025-11-17 | 621.0 | 623.0 | 613.0 | 618.0 | +7.0 | +1.15% | 4,500 |
| 2025-11-14 | 615.0 | 619.0 | 590.0 | 611.0 | -8.0 | -1.29% | 29,700 |
| 2025-11-13 | 629.0 | 629.0 | 618.0 | 619.0 | -10.0 | -1.59% | 6,100 |
| 2025-11-12 | 648.0 | 648.0 | 622.0 | 629.0 | -23.0 | -3.53% | 13,100 |
| 2025-11-11 | 657.0 | 660.0 | 631.0 | 652.0 | +5.0 | +0.77% | 26,500 |
| 2025-11-10 | 604.0 | 680.0 | 604.0 | 647.0 | +37.0 | +6.07% | 48,300 |
| 2025-11-07 | 586.0 | 625.0 | 584.0 | 610.0 | +26.0 | +4.45% | 33,000 |
| 2025-11-06 | 580.0 | 584.0 | 578.0 | 584.0 | +7.0 | +1.21% | 800 |
| 2025-11-05 | 576.0 | 580.0 | 575.0 | 577.0 | +1.0 | +0.17% | 2,300 |
| 2025-11-04 | 579.0 | 579.0 | 571.0 | 576.0 | -5.0 | -0.86% | 2,900 |
| 2025-10-31 | 587.0 | 587.0 | 581.0 | 581.0 | -6.0 | -1.02% | 1,000 |
| 2025-10-30 | 588.0 | 588.0 | 586.0 | 587.0 | -1.0 | -0.17% | 3,100 |
| 2025-10-29 | 593.0 | 594.0 | 588.0 | 588.0 | -3.0 | -0.51% | 1,800 |
| 2025-10-28 | 602.0 | 602.0 | 591.0 | 591.0 | -11.0 | -1.83% | 1,600 |
| 2025-10-27 | 598.0 | 606.0 | 598.0 | 602.0 | +6.0 | +1.01% | 600 |
| 2025-10-24 | 593.0 | 596.0 | 592.0 | 596.0 | +2.0 | +0.34% | 1,100 |
| 2025-10-23 | 589.0 | 597.0 | 589.0 | 594.0 | -5.0 | -0.83% | 3,400 |
| 2025-10-22 | 600.0 | 600.0 | 592.0 | 599.0 | +3.0 | +0.50% | 2,200 |
| 2025-10-21 | 590.0 | 598.0 | 590.0 | 596.0 | +6.0 | +1.02% | 1,100 |
| 2025-10-20 | 586.0 | 606.0 | 586.0 | 590.0 | +7.0 | +1.20% | 2,400 |
| 2025-10-17 | 587.0 | 587.0 | 583.0 | 583.0 | -7.0 | -1.19% | 1,100 |
| 2025-10-16 | 589.0 | 590.0 | 586.0 | 590.0 | +2.0 | +0.34% | 2,000 |
| 2025-10-15 | 582.0 | 594.0 | 582.0 | 588.0 | +6.0 | +1.03% | 3,700 |
| 2025-10-14 | 602.0 | 610.0 | 579.0 | 582.0 | -23.0 | -3.80% | 14,800 |
| 2025-10-10 | 603.0 | 605.0 | 599.0 | 605.0 | +1.0 | +0.17% | 3,200 |
| 2025-10-09 | 605.0 | 605.0 | 602.0 | 604.0 | -1.0 | -0.17% | 3,100 |
| 2025-10-08 | 609.0 | 611.0 | 605.0 | 605.0 | -7.0 | -1.14% | 3,300 |
| 2025-10-07 | 613.0 | 613.0 | 605.0 | 612.0 | -2.0 | -0.33% | 2,800 |
| 2025-10-06 | 614.0 | 624.0 | 600.0 | 614.0 | +2.0 | +0.33% | 8,100 |
| 2025-10-03 | 601.0 | 612.0 | 591.0 | 612.0 | +6.0 | +0.99% | 5,500 |
| 2025-10-02 | 602.0 | 612.0 | 594.0 | 606.0 | +5.0 | +0.83% | 4,800 |
| 2025-10-01 | 619.0 | 619.0 | 589.0 | 601.0 | -18.0 | -2.91% | 4,200 |
| 2025-09-30 | 621.0 | 621.0 | 614.0 | 619.0 | -6.0 | -0.96% | 2,500 |
| 2025-09-29 | 622.0 | 625.0 | 622.0 | 625.0 | -3.0 | -0.48% | 4,700 |
| 2025-09-26 | 622.0 | 629.0 | 622.0 | 628.0 | +3.0 | +0.48% | 2,800 |
| 2025-09-25 | 629.0 | 629.0 | 616.0 | 625.0 | -4.0 | -0.64% | 13,600 |
| 2025-09-24 | 620.0 | 629.0 | 618.0 | 629.0 | +2.0 | +0.32% | 11,700 |
| 2025-09-22 | 616.0 | 629.0 | 616.0 | 627.0 | +10.0 | +1.62% | 3,500 |
| 2025-09-19 | 619.0 | 625.0 | 606.0 | 617.0 | -1.0 | -0.16% | 7,600 |
| 2025-09-18 | 626.0 | 626.0 | 617.0 | 618.0 | -12.0 | -1.90% | 4,500 |
| 2025-09-17 | 630.0 | 630.0 | 623.0 | 630.0 | -7.0 | -1.10% | 3,000 |
| 2025-09-16 | 612.0 | 640.0 | 612.0 | 637.0 | +28.0 | +4.60% | 32,200 |
| 2025-09-12 | 615.0 | 619.0 | 605.0 | 609.0 | — | — | 7,000 |
直近120営業日分を表示