KabuInsight

サインド

4256
グロース/情報･通信業/CYND 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
2026-03-131,330.01,347.01,325.01,333.0+3.0+0.23%7,700
2026-03-121,354.01,354.01,322.01,330.0-13.0-0.97%14,300
2026-03-111,347.01,350.01,340.01,343.0-3.0-0.22%7,400
2026-03-101,348.01,365.01,340.01,346.0+11.0+0.82%14,100
2026-03-091,338.01,340.01,300.01,335.0-33.0-2.41%20,700
2026-03-061,349.01,368.01,340.01,368.0+19.0+1.41%19,700
2026-03-051,355.01,365.01,342.01,349.0+19.0+1.43%12,600
2026-03-041,314.01,330.01,291.01,330.0+15.0+1.14%32,500
2026-03-031,386.01,386.01,313.01,315.0-65.0-4.71%37,500
2026-03-021,415.01,430.01,377.01,380.0-31.0-2.20%26,400
2026-02-271,400.01,423.01,381.01,411.0+27.0+1.95%24,500
2026-02-261,369.01,406.01,366.01,384.0+32.0+2.37%43,200
2026-02-251,360.01,370.01,349.01,352.0-5.0-0.37%13,700
2026-02-241,360.01,365.01,338.01,357.0+24.0+1.80%13,000
2026-02-201,323.01,350.01,323.01,333.0-17.0-1.26%22,200
2026-02-191,383.01,383.01,350.01,350.0-24.0-1.75%13,100
2026-02-181,360.01,386.01,354.01,374.0+24.0+1.78%21,200
2026-02-171,347.01,367.01,319.01,350.0+20.0+1.50%20,200
2026-02-161,271.01,336.01,255.01,330.0+89.0+7.17%47,000
2026-02-131,302.01,302.01,241.01,241.0-59.0-4.54%69,100
2026-02-121,368.01,369.01,300.01,300.0-67.0-4.90%62,600
2026-02-101,364.01,369.01,350.01,367.0+13.0+0.96%18,800
2026-02-091,366.01,369.01,348.01,354.0-13.0-0.95%20,700
2026-02-061,399.01,399.01,362.01,367.0-32.0-2.29%13,700
2026-02-051,388.01,417.01,380.01,399.0+30.0+2.19%14,800
2026-02-041,425.01,425.01,350.01,369.0-64.0-4.47%51,800
2026-02-031,461.01,465.01,433.01,433.0-28.0-1.92%17,900
2026-02-021,453.01,477.01,453.01,461.0+8.0+0.55%12,500
2026-01-301,468.01,468.01,444.01,453.0-15.0-1.02%16,100
2026-01-291,506.01,506.01,464.01,468.0-36.0-2.39%19,200
2026-01-281,561.01,561.01,503.01,504.0-39.0-2.53%15,000
2026-01-271,543.01,563.01,542.01,543.0-13.0-0.84%5,600
2026-01-261,576.01,577.01,542.01,556.0-4.0-0.26%8,600
2026-01-231,562.01,562.01,542.01,560.0+20.0+1.30%9,200
2026-01-221,535.01,560.01,530.01,540.0+5.0+0.33%9,600
2026-01-211,579.01,579.01,518.01,535.0-44.0-2.79%40,800
2026-01-201,520.01,579.01,517.01,579.0+89.0+5.97%33,400
2026-01-191,466.01,498.01,448.01,490.0+21.0+1.43%13,400
2026-01-161,471.01,480.01,456.01,469.0-2.0-0.14%6,200
2026-01-151,481.01,493.01,460.01,471.0-9.0-0.61%11,700
2026-01-141,490.01,490.01,450.01,480.0-7.0-0.47%23,400
2026-01-131,511.01,511.01,460.01,487.0+36.0+2.48%23,400
2026-01-091,441.01,470.01,416.01,451.0+10.0+0.69%9,900
2026-01-081,380.01,455.01,380.01,441.0+41.0+2.93%21,100
2026-01-071,380.01,400.01,370.01,400.0+20.0+1.45%13,200
2026-01-061,373.01,380.01,361.01,380.00.00.00%20,000
2026-01-051,399.01,399.01,372.01,380.0-18.0-1.29%16,500
2025-12-301,390.01,405.01,384.01,398.0+14.0+1.01%7,000
2025-12-291,360.01,385.01,360.01,384.0+35.0+2.59%7,600
2025-12-261,339.01,349.01,330.01,349.0+10.0+0.75%5,600
2025-12-251,342.01,342.01,322.01,339.0+2.0+0.15%7,900
2025-12-241,350.01,350.01,327.01,337.0+10.0+0.75%6,400
2025-12-231,360.01,360.01,316.01,327.0-23.0-1.70%8,900
2025-12-221,329.01,365.01,316.01,350.0+39.0+2.97%8,100
2025-12-191,310.01,323.01,307.01,311.0+4.0+0.31%5,100
2025-12-181,321.01,321.01,303.01,307.0-17.0-1.28%8,100
2025-12-171,283.01,339.01,283.01,324.0+41.0+3.20%15,100
2025-12-161,287.01,290.01,273.01,283.0+7.0+0.55%10,400
2025-12-151,285.01,285.01,273.01,276.0-5.0-0.39%10,900
2025-12-121,280.01,288.01,280.01,281.0-1.0-0.08%6,300
2025-12-111,278.01,288.01,278.01,282.0+5.0+0.39%5,400
2025-12-101,277.01,277.01,275.01,277.0+2.0+0.16%3,200
2025-12-091,280.01,280.01,271.01,275.0-2.0-0.16%4,600
2025-12-081,274.01,284.01,274.01,277.0+3.0+0.24%6,200
2025-12-051,280.01,282.01,268.01,274.0-4.0-0.31%4,000
2025-12-041,271.01,280.01,270.01,278.0+5.0+0.39%5,900
2025-12-031,278.01,288.01,273.01,273.0-5.0-0.39%9,100
2025-12-021,288.01,288.01,266.01,278.0+4.0+0.31%8,200
2025-12-011,280.01,291.01,271.01,274.0+3.0+0.24%13,100
2025-11-281,290.01,291.01,269.01,271.0-9.0-0.70%16,600
2025-11-271,284.01,284.01,266.01,280.0+16.0+1.27%19,300
2025-11-261,256.01,271.01,256.01,264.0+4.0+0.32%17,300
2025-11-251,276.01,295.01,255.01,260.0-30.0-2.33%37,900
2025-11-211,334.01,334.01,284.01,290.0-45.0-3.37%52,100
2025-11-201,345.01,369.01,330.01,335.0-5.0-0.37%25,800
2025-11-191,327.01,346.01,325.01,340.0+5.0+0.37%22,000
2025-11-181,349.01,357.01,313.01,335.0-27.0-1.98%53,500
2025-11-171,445.01,445.01,362.01,362.0+217.0+18.95%141,500
2025-11-141,145.01,145.01,145.01,145.0+150.0+15.08%3,100
2025-11-13989.0995.0976.0995.0+6.0+0.61%4,900
2025-11-12980.01,000.0980.0989.0+4.0+0.41%1,700
2025-11-11984.0985.0978.0985.0+1.0+0.10%1,200
2025-11-10976.0994.0976.0984.0+4.0+0.41%3,000
2025-11-07980.0985.0975.0980.0+3.0+0.31%1,700
2025-11-06961.0990.0956.0977.0+7.0+0.72%11,700
2025-11-05959.0983.0959.0970.0+10.0+1.04%3,500
2025-11-041,016.01,016.0960.0960.0-56.0-5.51%13,900
2025-10-31966.01,016.0966.01,016.0+46.0+4.74%1,900
2025-10-30970.0985.0970.0970.0+4.0+0.41%2,200
2025-10-29989.01,020.0966.0966.0-9.0-0.92%11,600
2025-10-28980.0986.0966.0975.00.00.00%6,700
2025-10-27956.0986.0956.0975.0+19.0+1.99%6,700
2025-10-24956.0980.0956.0956.00.00.00%9,300
2025-10-23970.0994.0956.0956.0-3.0-0.31%8,800
2025-10-22940.0982.0940.0959.0+19.0+2.02%6,500
2025-10-21953.0960.0940.0940.0-12.0-1.26%5,200
2025-10-20971.0975.0952.0952.0-18.0-1.86%6,000
2025-10-17970.0970.0970.0970.00.00.00%—
2025-10-16955.0983.0953.0970.0+15.0+1.57%5,100
2025-10-15966.0966.0953.0955.0-8.0-0.83%2,400
2025-10-14979.01,000.0963.0963.0-7.0-0.72%5,200
2025-10-10970.0985.0968.0970.0+9.0+0.94%8,500
2025-10-09958.0970.0951.0961.00.00.00%2,900
2025-10-08970.0970.0951.0961.0-8.0-0.83%3,800
2025-10-07951.0970.0951.0969.0+11.0+1.15%2,000
2025-10-06959.0975.0955.0958.0-9.0-0.93%9,900
2025-10-03955.0967.0955.0967.0-2.0-0.21%1,700
2025-10-02977.0978.0969.0969.0+4.0+0.41%1,200
2025-10-01980.0980.0957.0965.0-10.0-1.03%8,900
2025-09-30980.0980.0972.0975.00.00.00%5,800
2025-09-29975.0980.0972.0975.00.00.00%8,800
2025-09-26972.0976.0972.0975.0-5.0-0.51%8,900
2025-09-25980.0980.0975.0980.00.00.00%8,100
2025-09-24974.0980.0974.0980.0+1.0+0.10%500
2025-09-22972.0989.0972.0979.0+14.0+1.45%2,100
2025-09-19965.0970.0965.0965.0+7.0+0.73%4,000
2025-09-18958.0969.0958.0958.0+5.0+0.52%2,500
2025-09-17960.0960.0946.0953.0-7.0-0.73%6,200
2025-09-16979.0979.0953.0960.0-16.0-1.64%8,100
2025-09-12975.0982.0975.0976.0——4,400

直近120営業日分を表示