KabuInsight

サイバーソリューションズ

436A
グロース/情報･通信業/CyberSolutions 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
2026-03-131,061.01,091.01,055.01,071.0-16.0-1.47%37,200
2026-03-121,081.01,091.01,066.01,087.0+1.0+0.09%58,500
2026-03-111,093.01,095.01,077.01,086.0+6.0+0.56%35,700
2026-03-101,057.01,092.01,051.01,080.0+31.0+2.96%45,000
2026-03-091,038.01,065.01,016.01,049.0-53.0-4.81%78,500
2026-03-061,065.01,118.01,065.01,102.0+18.0+1.66%40,300
2026-03-051,080.01,092.01,060.01,084.0+64.0+6.27%81,300
2026-03-041,070.01,078.01,015.01,020.0-104.0-9.25%184,100
2026-03-031,136.01,150.01,107.01,124.0-29.0-2.52%118,700
2026-03-021,186.01,205.01,140.01,153.0-63.0-5.18%173,500
2026-02-271,230.01,241.01,205.01,216.0-12.0-0.98%163,700
2026-02-261,180.01,247.01,163.01,228.0+57.0+4.87%103,000
2026-02-251,195.01,197.01,149.01,171.0-23.0-1.93%103,600
2026-02-241,234.01,238.01,191.01,194.0-39.0-3.16%99,300
2026-02-201,230.01,267.01,216.01,233.0+3.0+0.24%97,000
2026-02-191,171.01,240.01,171.01,230.0+49.0+4.15%49,200
2026-02-181,138.01,181.01,125.01,181.0+36.0+3.14%44,300
2026-02-171,180.01,195.01,135.01,145.0-24.0-2.05%95,800
2026-02-161,215.01,215.01,155.01,169.0-27.0-2.26%62,100
2026-02-131,262.01,268.01,185.01,196.0-59.0-4.70%79,200
2026-02-121,276.01,276.01,247.01,255.0-5.0-0.40%33,600
2026-02-101,224.01,265.01,223.01,260.0+46.0+3.79%53,200
2026-02-091,224.01,224.01,201.01,214.0+20.0+1.68%37,200
2026-02-061,200.01,200.01,172.01,194.0-6.0-0.50%32,200
2026-02-051,184.01,212.01,176.01,200.0+21.0+1.78%32,700
2026-02-041,201.01,204.01,171.01,179.0-25.0-2.08%103,100
2026-02-031,207.01,217.01,201.01,204.0+3.0+0.25%21,900
2026-02-021,215.01,236.01,200.01,201.0-29.0-2.36%50,900
2026-01-301,219.01,242.01,212.01,230.0+11.0+0.90%23,500
2026-01-291,209.01,228.01,197.01,219.0+10.0+0.83%42,900
2026-01-281,241.01,241.01,198.01,209.0-17.0-1.39%132,300
2026-01-271,240.01,245.01,212.01,226.0-9.0-0.73%46,900
2026-01-261,279.01,279.01,227.01,235.0-54.0-4.19%69,700
2026-01-231,287.01,305.01,268.01,289.0+3.0+0.23%55,100
2026-01-221,305.01,313.01,282.01,286.0-18.0-1.38%35,700
2026-01-211,313.01,317.01,302.01,304.0-29.0-2.18%43,400
2026-01-201,319.01,358.01,317.01,333.0+11.0+0.83%28,800
2026-01-191,320.01,338.01,296.01,322.0-8.0-0.60%54,900
2026-01-161,310.01,332.01,295.01,330.0+20.0+1.53%47,000
2026-01-151,315.01,316.01,289.01,310.0-1.0-0.08%38,200
2026-01-141,354.01,360.01,308.01,311.0-43.0-3.18%67,400
2026-01-131,407.01,409.01,351.01,354.0-37.0-2.66%77,900
2026-01-091,399.01,440.01,390.01,391.0-6.0-0.43%84,500
2026-01-081,391.01,400.01,383.01,397.0+17.0+1.23%30,300
2026-01-071,353.01,384.01,353.01,380.0+18.0+1.32%43,300
2026-01-061,374.01,393.01,361.01,362.0-12.0-0.87%37,700
2026-01-051,414.01,414.01,358.01,374.0-21.0-1.51%67,000
2025-12-301,405.01,414.01,377.01,395.0-25.0-1.76%59,700
2025-12-291,416.01,424.01,401.01,420.0+8.0+0.57%48,900
2025-12-261,391.01,419.01,386.01,412.0+13.0+0.93%86,900
2025-12-251,400.01,420.01,388.01,399.0-18.0-1.27%75,800
2025-12-241,395.01,439.01,384.01,417.0+21.0+1.50%128,600
2025-12-231,335.01,412.01,335.01,396.0+61.0+4.57%145,400
2025-12-221,355.01,362.01,326.01,335.0-16.0-1.18%67,000
2025-12-191,296.01,354.01,294.01,351.0+66.0+5.14%124,500
2025-12-181,302.01,316.01,281.01,285.0-32.0-2.43%34,400
2025-12-171,276.01,317.01,260.01,317.0+31.0+2.41%63,000
2025-12-161,281.01,321.01,274.01,286.0-14.0-1.08%51,400
2025-12-151,220.01,300.01,220.01,300.0+80.0+6.56%105,200
2025-12-121,199.01,223.01,198.01,220.0+21.0+1.75%113,900
2025-12-111,260.01,271.01,199.01,199.0-58.0-4.61%191,600
2025-12-101,280.01,295.01,247.01,257.0-23.0-1.80%121,400
2025-12-091,317.01,325.01,276.01,280.0-62.0-4.62%218,800
2025-12-081,400.01,420.01,328.01,342.0-41.0-2.96%335,700
2025-12-051,445.01,445.01,377.01,383.0-65.0-4.49%170,200
2025-12-041,404.01,471.01,404.01,448.0+46.0+3.28%109,700
2025-12-031,400.01,425.01,395.01,402.0+7.0+0.50%44,800
2025-12-021,426.01,429.01,382.01,395.0-45.0-3.13%67,300
2025-12-011,451.01,460.01,417.01,440.0-1.0-0.07%75,300
2025-11-281,375.01,456.01,370.01,441.0+79.0+5.80%156,400
2025-11-271,352.01,379.01,345.01,362.0+22.0+1.64%59,400
2025-11-261,312.01,343.01,309.01,340.0+31.0+2.37%59,000
2025-11-251,307.01,330.01,294.01,309.0-15.0-1.13%86,300
2025-11-211,231.01,326.01,221.01,324.0+64.0+5.08%140,000
2025-11-201,283.01,289.01,245.01,260.0-20.0-1.56%106,900
2025-11-191,259.01,295.01,225.01,280.0+22.0+1.75%124,500
2025-11-181,389.01,404.01,252.01,258.0-150.0-10.65%485,500
2025-11-171,450.01,451.01,395.01,408.0-46.0-3.16%124,500
2025-11-141,481.01,496.01,453.01,454.0-36.0-2.42%77,600
2025-11-131,512.01,525.01,485.01,490.0-32.0-2.10%60,300
2025-11-121,498.01,522.01,474.01,522.0+40.0+2.70%107,000
2025-11-111,429.01,505.01,429.01,482.0+54.0+3.78%137,200
2025-11-101,437.01,437.01,411.01,428.0+1.0+0.07%48,300
2025-11-071,426.01,467.01,406.01,427.0-22.0-1.52%99,400
2025-11-061,438.01,476.01,404.01,449.0+24.0+1.68%116,300
2025-11-051,481.01,481.01,393.01,425.0-69.0-4.62%190,300
2025-11-041,448.01,514.01,429.01,494.0+39.0+2.68%130,100
2025-10-311,526.01,555.01,438.01,455.0-74.0-4.84%296,500
2025-10-301,521.01,587.01,480.01,529.0-48.0-3.04%264,200
2025-10-291,671.01,693.01,577.01,577.0-75.0-4.54%320,400
2025-10-281,602.01,706.01,601.01,652.0+54.0+3.38%465,900
2025-10-271,620.01,678.01,562.01,598.0-52.0-3.15%711,500
2025-10-241,860.01,870.01,639.01,650.0-210.0-11.29%1,941,800
2025-10-231,914.01,990.01,793.01,860.0——9,042,700

直近94営業日分を表示