KabuInsight

サイバーステップホールディングス

3810
スタンダード/情報･通信業/CyberStep Holdings,Inc.
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
2026-03-13263.0272.0259.0270.0+7.0+2.66%248,700
2026-03-12274.0274.0262.0263.0-11.0-4.01%229,000
2026-03-11273.0277.0263.0274.00.00.00%423,200
2026-03-10260.0277.0259.0274.0+20.0+7.87%857,400
2026-03-09248.0258.0237.0254.0+6.0+2.42%494,500
2026-03-06242.0250.0237.0248.0+6.0+2.48%351,400
2026-03-05228.0245.0228.0242.0+19.0+8.52%330,000
2026-03-04212.0227.0210.0223.0+6.0+2.76%406,500
2026-03-03228.0235.0215.0217.0-15.0-6.47%335,300
2026-03-02234.0252.0232.0232.0-10.0-4.13%984,200
2026-02-27221.0249.0221.0242.0+21.0+9.50%838,000
2026-02-26218.0233.0214.0221.0+1.0+0.45%547,900
2026-02-25220.0224.0208.0220.0+2.0+0.92%624,000
2026-02-24228.0231.0213.0218.0-13.0-5.63%400,100
2026-02-20239.0246.0229.0231.0-11.0-4.55%481,600
2026-02-19233.0242.0233.0242.0+9.0+3.86%382,100
2026-02-18239.0239.0221.0233.0-5.0-2.10%612,600
2026-02-17246.0247.0233.0238.0-15.0-5.93%618,800
2026-02-16273.0280.0202.0253.0-16.0-5.95%2,599,700
2026-02-13289.0293.0259.0269.0-16.0-5.61%893,500
2026-02-12300.0317.0284.0285.0-16.0-5.32%3,079,200
2026-02-10299.0304.0298.0301.0+2.0+0.67%76,500
2026-02-09298.0308.0293.0299.0+1.0+0.34%367,200
2026-02-06292.0298.0287.0298.0+3.0+1.02%324,200
2026-02-05298.0303.0294.0295.0+4.0+1.37%139,300
2026-02-04307.0307.0291.0291.0-12.0-3.96%336,400
2026-02-03297.0305.0291.0303.0+7.0+2.36%291,300
2026-02-02307.0307.0294.0296.0-11.0-3.58%472,000
2026-01-30310.0311.0307.0307.0-4.0-1.29%71,700
2026-01-29308.0312.0304.0311.0+1.0+0.32%153,600
2026-01-28307.0310.0304.0310.00.00.00%136,800
2026-01-27313.0317.0310.0310.0-7.0-2.21%92,000
2026-01-26313.0318.0309.0317.00.00.00%125,500
2026-01-23315.0318.0309.0317.0+3.0+0.96%190,500
2026-01-22316.0322.0312.0314.0-2.0-0.63%200,600
2026-01-21319.0319.0307.0316.0-8.0-2.47%269,300
2026-01-20331.0337.0318.0324.0-10.0-2.99%440,100
2026-01-19313.0334.0311.0334.0+20.0+6.37%515,800
2026-01-16306.0317.0300.0314.0+9.0+2.95%330,000
2026-01-15293.0309.0291.0305.0+4.0+1.33%493,900
2026-01-14310.0314.0295.0301.0-14.0-4.44%480,300
2026-01-13325.0326.0310.0315.0-5.0-1.56%447,200
2026-01-09320.0324.0316.0320.0+3.0+0.95%112,800
2026-01-08321.0326.0317.0317.0-7.0-2.16%175,100
2026-01-07318.0324.0317.0324.0+6.0+1.89%152,500
2026-01-06325.0329.0318.0318.0-4.0-1.24%171,200
2026-01-05320.0324.0315.0322.0+9.0+2.88%230,000
2025-12-30316.0319.0310.0313.0-6.0-1.88%215,200
2025-12-29324.0325.0314.0319.0-5.0-1.54%226,400
2025-12-26331.0332.0320.0324.0-7.0-2.11%393,200
2025-12-25327.0337.0325.0331.0+3.0+0.91%437,700
2025-12-24325.0340.0324.0328.0-5.0-1.50%452,700
2025-12-23316.0334.0316.0333.0+10.0+3.10%299,400
2025-12-22328.0338.0318.0323.0-10.0-3.00%532,700
2025-12-19294.0337.0292.0333.0+35.0+11.74%1,067,200
2025-12-18280.0307.0275.0298.0+23.0+8.36%1,106,000
2025-12-17291.0292.0273.0275.0-15.0-5.17%780,800
2025-12-16303.0304.0289.0290.0-17.0-5.54%435,100
2025-12-15297.0312.0288.0307.0+12.0+4.07%325,400
2025-12-12307.0307.0290.0295.0-5.0-1.67%244,800
2025-12-11315.0316.0295.0300.0-10.0-3.23%404,400
2025-12-10301.0314.0300.0310.0+7.0+2.31%266,400
2025-12-09295.0304.0294.0303.0+8.0+2.71%198,100
2025-12-08295.0299.0292.0295.0+1.0+0.34%107,300
2025-12-05298.0301.0293.0294.0-5.0-1.67%246,300
2025-12-04300.0302.0298.0299.0-2.0-0.66%112,700
2025-12-03303.0305.0300.0301.0-2.0-0.66%72,700
2025-12-02311.0311.0299.0303.0-2.0-0.66%191,000
2025-12-01307.0313.0303.0305.0-9.0-2.87%267,300
2025-11-28325.0325.0307.0314.0-14.0-4.27%310,400
2025-11-27317.0336.0310.0328.0+19.0+6.15%592,500
2025-11-26289.0315.0277.0309.0+21.0+7.29%883,000
2025-11-25354.0354.0275.0288.0-67.0-18.87%2,962,200
2025-11-21348.0355.0343.0355.0+6.0+1.72%130,200
2025-11-20359.0360.0344.0349.0-4.0-1.13%177,200
2025-11-19364.0369.0352.0353.0-7.0-1.94%299,300
2025-11-18370.0375.0358.0360.0-10.0-2.70%449,000
2025-11-17368.0376.0364.0370.0+4.0+1.09%219,900
2025-11-14360.0377.0358.0366.0-1.0-0.27%288,400
2025-11-13368.0368.0359.0367.0-1.0-0.27%185,100
2025-11-12369.0369.0363.0368.0+2.0+0.55%249,200
2025-11-11375.0382.0365.0366.0-7.0-1.88%209,000
2025-11-10375.0378.0372.0373.0+8.0+2.19%139,200
2025-11-07367.0369.0353.0365.0-6.0-1.62%282,700
2025-11-06385.0385.0370.0371.0-14.0-3.64%257,600
2025-11-05385.0385.0360.0385.0-4.0-1.03%485,200
2025-11-04369.0391.0367.0389.0+18.0+4.85%422,800
2025-10-31368.0373.0366.0371.0+1.0+0.27%169,900
2025-10-30366.0383.0366.0370.0+4.0+1.09%263,600
2025-10-29371.0373.0366.0366.0-5.0-1.35%180,300
2025-10-28375.0379.0367.0371.0-4.0-1.07%330,800
2025-10-27380.0381.0370.0375.0+3.0+0.81%235,700
2025-10-24366.0375.0360.0372.0+18.0+5.08%337,000
2025-10-23367.0367.0350.0354.0-12.0-3.28%402,900
2025-10-22380.0385.0358.0366.0-6.0-1.61%811,700
2025-10-21360.0388.0353.0372.0-28.0-7.00%1,143,300
2025-10-20380.0407.0380.0400.0+21.0+5.54%1,066,900
2025-10-17380.0392.0378.0379.0-7.0-1.81%539,100
2025-10-16369.0391.0354.0386.0+22.0+6.04%731,300
2025-10-15360.0376.0354.0364.0+3.0+0.83%245,500
2025-10-14363.0373.0356.0361.0-6.0-1.63%328,700
2025-10-10369.0378.0359.0367.0-7.0-1.87%474,900
2025-10-09378.0382.0367.0374.0+4.0+1.08%589,500
2025-10-08353.0373.0353.0370.0+17.0+4.82%478,700
2025-10-07358.0360.0350.0353.0-7.0-1.94%189,000
2025-10-06354.0361.0347.0360.0+9.0+2.56%529,300
2025-10-03341.0358.0336.0351.0+17.0+5.09%576,700
2025-10-02319.0340.0319.0334.0+17.0+5.36%364,300
2025-10-01319.0320.0312.0317.0-1.0-0.31%110,500
2025-09-30319.0321.0312.0318.0+3.0+0.95%131,000
2025-09-29313.0318.0311.0315.0+5.0+1.61%148,900
2025-09-26325.0325.0310.0310.0-10.0-3.13%344,800
2025-09-25323.0329.0319.0320.0-7.0-2.14%339,300
2025-09-24319.0341.0315.0327.0+13.0+4.14%758,300
2025-09-22312.0318.0309.0314.0+10.0+3.29%291,200
2025-09-19300.0308.0298.0304.0+6.0+2.01%268,100
2025-09-18304.0306.0292.0298.0-2.0-0.67%345,200
2025-09-17310.0315.0298.0300.0-3.0-0.99%684,500
2025-09-16303.0304.0292.0303.0+11.0+3.77%373,700
2025-09-12304.0304.0282.0292.0——789,200

直近120営業日分を表示