KabuInsight

サイプレス・ホールディングス

428A
スタンダード/小売業/Cypress Holdings 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
2026-03-13810.0829.0810.0811.0-10.0-1.22%16,300
2026-03-12829.0834.0812.0821.0-8.0-0.97%36,100
2026-03-11831.0837.0822.0829.0-5.0-0.60%29,200
2026-03-10824.0839.0818.0834.0+25.0+3.09%43,900
2026-03-09800.0809.0785.0809.0-1.0-0.12%26,200
2026-03-06800.0810.0795.0810.0+7.0+0.87%28,200
2026-03-05783.0810.0783.0803.0+28.0+3.61%32,900
2026-03-04777.0785.0766.0775.0-3.0-0.39%42,800
2026-03-03789.0789.0777.0778.0-19.0-2.38%48,000
2026-03-02800.0800.0785.0797.0-16.0-1.97%37,800
2026-02-27778.0814.0778.0813.0+35.0+4.50%62,500
2026-02-26777.0796.0770.0778.0-29.0-3.59%62,700
2026-02-25828.0831.0807.0807.0-21.0-2.54%128,500
2026-02-24850.0850.0825.0828.0-11.0-1.31%84,300
2026-02-20842.0845.0831.0839.0-7.0-0.83%43,300
2026-02-19857.0857.0837.0846.0-7.0-0.82%43,000
2026-02-18839.0856.0839.0853.0+15.0+1.79%32,000
2026-02-17838.0843.0837.0838.0-5.0-0.59%21,400
2026-02-16838.0850.0836.0843.0+5.0+0.60%36,200
2026-02-13855.0859.0832.0838.0-18.0-2.10%52,600
2026-02-12860.0864.0850.0856.0-2.0-0.23%36,300
2026-02-10849.0865.0842.0858.0+9.0+1.06%37,100
2026-02-09845.0851.0839.0849.0+12.0+1.43%22,200
2026-02-06846.0848.0828.0837.0-9.0-1.06%40,000
2026-02-05853.0859.0845.0846.0-6.0-0.70%34,200
2026-02-04860.0864.0851.0852.0-7.0-0.81%28,000
2026-02-03878.0878.0854.0859.0-12.0-1.38%41,400
2026-02-02871.0882.0859.0871.0+1.0+0.11%36,900
2026-01-30860.0871.0853.0870.0+6.0+0.69%26,500
2026-01-29887.0887.0864.0864.0-16.0-1.82%36,100
2026-01-28920.0920.0875.0880.0-40.0-4.35%73,600
2026-01-27927.0938.0900.0920.0+6.0+0.66%48,900
2026-01-26897.0925.0892.0914.0+22.0+2.47%101,900
2026-01-23884.0894.0878.0892.0+4.0+0.45%27,600
2026-01-22900.0900.0877.0888.0-9.0-1.00%40,000
2026-01-21885.0897.0882.0897.0+7.0+0.79%29,900
2026-01-20891.0898.0869.0890.0+12.0+1.37%54,300
2026-01-19875.0878.0857.0878.0+18.0+2.09%48,600
2026-01-16845.0867.0838.0860.0+15.0+1.78%75,500
2026-01-15815.0848.0810.0845.0+29.0+3.55%81,500
2026-01-14831.0834.0811.0816.0-23.0-2.74%70,900
2026-01-13848.0848.0828.0839.0+8.0+0.96%60,100
2026-01-09825.0834.0819.0831.0+18.0+2.21%46,200
2026-01-08835.0838.0813.0813.0-26.0-3.10%79,100
2026-01-07840.0850.0829.0839.0-1.0-0.12%76,200
2026-01-06834.0850.0827.0840.0+11.0+1.33%99,700
2026-01-05849.0853.0817.0829.0+4.0+0.48%154,200
2025-12-30825.0830.0806.0825.00.00.00%100,500
2025-12-29773.0835.0773.0825.0+52.0+6.73%132,800
2025-12-26777.0784.0768.0773.0-7.0-0.90%59,400
2025-12-25783.0790.0772.0780.0-1.0-0.13%88,100
2025-12-24760.0781.0753.0781.0+20.0+2.63%116,300
2025-12-23762.0768.0755.0761.0+2.0+0.26%65,600
2025-12-22743.0760.0743.0759.0+20.0+2.71%80,100
2025-12-19741.0742.0730.0739.0-2.0-0.27%68,500
2025-12-18767.0770.0728.0741.0-14.0-1.85%74,400
2025-12-17729.0795.0728.0755.0+27.0+3.71%368,700
2025-12-16720.0749.0717.0728.0+13.0+1.82%187,900
2025-12-15679.0716.0674.0715.0+36.0+5.30%162,900
2025-12-12670.0684.0667.0679.0+13.0+1.95%28,900
2025-12-11675.0677.0666.0666.0-6.0-0.89%34,500
2025-12-10672.0675.0669.0672.0+1.0+0.15%28,500
2025-12-09684.0684.0670.0671.0-13.0-1.90%36,500
2025-12-08683.0687.0673.0684.0+2.0+0.29%44,400
2025-12-05674.0682.0672.0682.00.00.00%16,300
2025-12-04670.0682.0666.0682.0+9.0+1.34%51,600
2025-12-03680.0684.0673.0673.0-8.0-1.17%27,300
2025-12-02686.0689.0680.0681.0-11.0-1.59%22,900
2025-12-01696.0696.0685.0692.0+3.0+0.44%9,700
2025-11-28687.0690.0683.0689.0+3.0+0.44%31,300
2025-11-27689.0706.0685.0686.0-2.0-0.29%78,500
2025-11-26683.0690.0683.0688.0+4.0+0.58%21,700
2025-11-25687.0693.0682.0684.0+2.0+0.29%30,300
2025-11-21685.0685.0680.0682.0-3.0-0.44%20,700
2025-11-20690.0690.0680.0685.0+4.0+0.59%37,100
2025-11-19680.0681.0677.0681.0+1.0+0.15%17,800
2025-11-18680.0685.0677.0680.0-5.0-0.73%24,000
2025-11-17690.0690.0682.0685.0-5.0-0.72%15,500
2025-11-14684.0690.0682.0690.0+4.0+0.58%18,000
2025-11-13691.0691.0684.0686.00.00.00%11,600
2025-11-12685.0692.0685.0686.0+3.0+0.44%17,100
2025-11-11693.0696.0680.0683.0-13.0-1.87%18,000
2025-11-10683.0698.0683.0696.0+11.0+1.61%46,900
2025-11-07679.0685.0673.0685.0+3.0+0.44%24,000
2025-11-06673.0689.0666.0682.0+4.0+0.59%68,800
2025-11-05673.0678.0665.0678.0+2.0+0.30%63,800
2025-11-04677.0678.0668.0676.0-3.0-0.44%33,700
2025-10-31687.0690.0672.0679.0-6.0-0.88%41,100
2025-10-30692.0695.0683.0685.0-6.0-0.87%35,200
2025-10-29707.0707.0681.0691.0-9.0-1.29%56,900
2025-10-28700.0703.0692.0700.0+1.0+0.14%41,700
2025-10-27710.0710.0699.0699.0-8.0-1.13%49,400
2025-10-24700.0712.0690.0707.0+9.0+1.29%72,700
2025-10-23703.0703.0698.0698.0-5.0-0.71%35,500
2025-10-22701.0705.0695.0703.0+3.0+0.43%45,900
2025-10-21712.0717.0694.0700.0-16.0-2.23%125,900
2025-10-20731.0733.0701.0716.0-7.0-0.97%250,300
2025-10-17681.0729.0675.0723.0+49.0+7.27%425,300
2025-10-16697.0698.0663.0674.0+40.0+6.31%563,300
2025-10-15618.0634.0618.0634.0+17.0+2.76%90,000
2025-10-14612.0627.0610.0617.0-5.0-0.80%157,600
2025-10-10637.0646.0622.0622.0-18.0-2.81%257,400
2025-10-09665.0666.0638.0640.0-23.0-3.47%381,600
2025-10-08675.0680.0655.0663.0——1,831,300

直近104営業日分を表示