KabuInsight

サイバーリンクス

3683
スタンダード/情報･通信業/CYBERLINKS 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
2026-03-131,070.01,079.01,045.01,050.0-37.0-3.40%61,700
2026-03-121,106.01,106.01,075.01,087.0-22.0-1.98%79,600
2026-03-111,138.01,139.01,090.01,109.0-17.0-1.51%96,800
2026-03-101,111.01,126.01,099.01,126.0+34.0+3.11%21,600
2026-03-091,105.01,105.01,067.01,092.0-52.0-4.55%48,600
2026-03-061,145.01,170.01,136.01,144.0-5.0-0.44%14,200
2026-03-051,140.01,167.01,136.01,149.0+48.0+4.36%40,100
2026-03-041,144.01,151.01,092.01,101.0-64.0-5.49%95,100
2026-03-031,183.01,195.01,164.01,165.0-20.0-1.69%25,000
2026-03-021,209.01,210.01,178.01,185.0-29.0-2.39%39,900
2026-02-271,217.01,228.01,208.01,214.0-2.0-0.16%14,600
2026-02-261,200.01,234.01,195.01,216.0+15.0+1.25%31,200
2026-02-251,190.01,230.01,177.01,201.0+7.0+0.59%61,200
2026-02-241,178.01,200.01,174.01,194.0+11.0+0.93%57,400
2026-02-201,195.01,218.01,183.01,183.0-18.0-1.50%72,100
2026-02-191,208.01,215.01,190.01,201.0-7.0-0.58%20,100
2026-02-181,200.01,212.01,191.01,208.0+8.0+0.67%27,500
2026-02-171,175.01,211.01,166.01,200.0+35.0+3.00%39,100
2026-02-161,210.01,236.01,115.01,165.0-54.0-4.43%185,500
2026-02-131,310.01,321.01,211.01,219.0-88.0-6.73%197,400
2026-02-121,308.01,325.01,301.01,307.0+7.0+0.54%22,800
2026-02-101,287.01,310.01,276.01,300.0+22.0+1.72%33,000
2026-02-091,280.01,286.01,263.01,278.0-4.0-0.31%44,200
2026-02-061,311.01,313.01,281.01,282.0-44.0-3.32%59,500
2026-02-051,310.01,340.01,310.01,326.0+16.0+1.22%12,600
2026-02-041,327.01,327.01,307.01,310.0-6.0-0.46%24,900
2026-02-031,313.01,328.01,305.01,316.0+16.0+1.23%13,600
2026-02-021,300.01,318.01,296.01,300.00.00.00%29,100
2026-01-301,291.01,305.01,291.01,300.0+4.0+0.31%12,400
2026-01-291,301.01,304.01,291.01,296.0-17.0-1.29%16,400
2026-01-281,307.01,315.01,292.01,313.0-3.0-0.23%27,100
2026-01-271,318.01,326.01,308.01,316.0-3.0-0.23%7,700
2026-01-261,328.01,328.01,307.01,319.0-16.0-1.20%25,100
2026-01-231,330.01,345.01,328.01,335.00.00.00%17,100
2026-01-221,330.01,340.01,325.01,335.0+7.0+0.53%16,100
2026-01-211,361.01,361.01,327.01,328.0-42.0-3.07%35,200
2026-01-201,395.01,400.01,369.01,370.0-5.0-0.36%40,600
2026-01-191,350.01,381.01,349.01,375.0+25.0+1.85%31,400
2026-01-161,359.01,359.01,336.01,350.0+1.0+0.07%20,900
2026-01-151,330.01,353.01,330.01,349.0+18.0+1.35%47,800
2026-01-141,330.01,342.01,325.01,331.0-3.0-0.22%19,000
2026-01-131,343.01,344.01,328.01,334.00.00.00%12,500
2026-01-091,335.01,343.01,329.01,334.0+4.0+0.30%10,800
2026-01-081,347.01,348.01,326.01,330.0-10.0-0.75%25,100
2026-01-071,346.01,374.01,340.01,340.0-6.0-0.45%69,700
2026-01-061,324.01,355.01,324.01,346.0+18.0+1.36%22,700
2026-01-051,350.01,350.01,325.01,328.0-22.0-1.63%22,500
2025-12-301,345.01,352.01,332.01,350.0+5.0+0.37%16,500
2025-12-291,347.01,347.01,330.01,345.0-7.0-0.52%36,300
2025-12-261,359.01,359.01,350.01,352.00.00.00%72,300
2025-12-251,345.01,357.01,341.01,352.0+9.0+0.67%30,300
2025-12-241,347.01,355.01,342.01,343.0-1.0-0.07%30,600
2025-12-231,334.01,358.01,334.01,344.0+10.0+0.75%19,300
2025-12-221,341.01,345.01,331.01,334.0+1.0+0.08%43,400
2025-12-191,315.01,337.01,312.01,333.0+18.0+1.37%20,500
2025-12-181,320.01,330.01,307.01,315.0-19.0-1.42%38,500
2025-12-171,330.01,340.01,323.01,334.0+3.0+0.23%26,200
2025-12-161,320.01,337.01,300.01,331.0+1.0+0.08%43,900
2025-12-151,307.01,339.01,306.01,330.0+23.0+1.76%38,900
2025-12-121,288.01,308.01,288.01,307.0+19.0+1.48%19,700
2025-12-111,308.01,325.01,288.01,288.0-12.0-0.92%27,200
2025-12-101,296.01,309.01,290.01,300.0+4.0+0.31%29,700
2025-12-091,313.01,314.01,295.01,296.0-21.0-1.59%57,100
2025-12-081,333.01,338.01,312.01,317.0-8.0-0.60%27,500
2025-12-051,334.01,334.01,321.01,325.0-8.0-0.60%22,100
2025-12-041,337.01,347.01,331.01,333.0-4.0-0.30%13,500
2025-12-031,337.01,345.01,327.01,337.00.00.00%16,100
2025-12-021,358.01,367.01,335.01,337.0-25.0-1.84%23,500
2025-12-011,380.01,390.01,354.01,362.0-15.0-1.09%23,400
2025-11-281,375.01,393.01,370.01,377.0+2.0+0.15%12,800
2025-11-271,380.01,397.01,373.01,375.0-5.0-0.36%37,500
2025-11-261,358.01,389.01,342.01,380.0+46.0+3.45%68,800
2025-11-251,354.01,355.01,318.01,334.0+1.0+0.08%49,100
2025-11-211,297.01,338.01,296.01,333.0+14.0+1.06%35,100
2025-11-201,330.01,355.01,318.01,319.0+6.0+0.46%60,000
2025-11-191,322.01,340.01,310.01,313.0-16.0-1.20%39,500
2025-11-181,321.01,345.01,316.01,329.0-11.0-0.82%44,400
2025-11-171,323.01,340.01,303.01,340.0+5.0+0.37%45,200
2025-11-141,345.01,359.01,328.01,335.0-35.0-2.55%88,300
2025-11-131,390.01,420.01,365.01,370.0-50.0-3.52%131,100
2025-11-121,363.01,433.01,333.01,420.0+110.0+8.40%219,300
2025-11-111,483.01,529.01,252.01,310.0-151.0-10.34%565,800
2025-11-101,420.01,475.01,420.01,461.0+44.0+3.11%76,800
2025-11-071,400.01,431.01,400.01,417.0+20.0+1.43%35,000
2025-11-061,426.01,426.01,387.01,397.0-9.0-0.64%25,400
2025-11-051,435.01,439.01,370.01,406.0-32.0-2.23%58,400
2025-11-041,467.01,467.01,432.01,438.0-21.0-1.44%24,200
2025-10-311,446.01,480.01,445.01,459.0+16.0+1.11%33,600
2025-10-301,425.01,462.01,425.01,443.0+12.0+0.84%20,300
2025-10-291,480.01,480.01,418.01,431.0-39.0-2.65%73,100
2025-10-281,505.01,505.01,467.01,470.0-38.0-2.52%39,900
2025-10-271,490.01,523.01,485.01,508.0+30.0+2.03%74,300
2025-10-241,486.01,490.01,460.01,478.0+7.0+0.48%44,800
2025-10-231,482.01,484.01,465.01,471.0-11.0-0.74%29,400
2025-10-221,480.01,493.01,470.01,482.0+6.0+0.41%29,300
2025-10-211,480.01,486.01,458.01,476.0-4.0-0.27%44,600
2025-10-201,447.01,483.01,441.01,480.0+60.0+4.23%69,500
2025-10-171,451.01,463.01,401.01,420.0-59.0-3.99%61,100
2025-10-161,481.01,483.01,460.01,479.0+19.0+1.30%31,200
2025-10-151,441.01,473.01,441.01,460.0+12.0+0.83%46,400
2025-10-141,453.01,457.01,425.01,448.0-35.0-2.36%67,200
2025-10-101,457.01,484.01,425.01,483.0+16.0+1.09%83,100
2025-10-091,484.01,505.01,460.01,467.0-28.0-1.87%38,400
2025-10-081,496.01,518.01,490.01,495.0-1.0-0.07%42,300
2025-10-071,503.01,514.01,481.01,496.0-7.0-0.47%46,300
2025-10-061,475.01,507.01,453.01,503.0+53.0+3.66%151,900
2025-10-031,392.01,469.01,388.01,450.0+70.0+5.07%111,100
2025-10-021,378.01,390.01,348.01,380.0+27.0+2.00%142,800
2025-10-011,437.01,449.01,344.01,353.0-84.0-5.85%327,200
2025-09-301,500.01,506.01,432.01,437.0-68.0-4.52%196,200
2025-09-291,531.01,540.01,505.01,505.0-35.0-2.27%32,500
2025-09-261,551.01,557.01,531.01,540.0-11.0-0.71%17,600
2025-09-251,554.01,566.01,521.01,551.0+2.0+0.13%39,800
2025-09-241,572.01,572.01,532.01,549.0-18.0-1.15%64,800
2025-09-221,608.01,614.01,564.01,567.0-34.0-2.12%47,300
2025-09-191,616.01,625.01,550.01,601.0-4.0-0.25%99,600
2025-09-181,560.01,605.01,553.01,605.0+85.0+5.59%142,000
2025-09-171,526.01,526.01,500.01,520.0-6.0-0.39%38,800
2025-09-161,505.01,533.01,501.01,526.0+21.0+1.40%27,900
2025-09-121,511.01,517.01,481.01,505.0——36,200

直近120営業日分を表示