KabuInsight

サイバーセキュリティクラウド

4493
グロース/情報･通信業/Cyber Security Cloud,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
2026-03-131,680.01,791.01,678.01,791.0+92.0+5.41%293,300
2026-03-121,705.01,723.01,682.01,699.0-32.0-1.85%205,400
2026-03-111,750.01,778.01,727.01,731.0+29.0+1.70%318,600
2026-03-101,641.01,708.01,628.01,702.0+84.0+5.19%289,800
2026-03-091,588.01,628.01,563.01,618.0-37.0-2.24%334,900
2026-03-061,566.01,655.01,560.01,655.0+75.0+4.75%280,600
2026-03-051,534.01,598.01,523.01,580.0+109.0+7.41%339,700
2026-03-041,500.01,525.01,448.01,471.0-65.0-4.23%332,600
2026-03-031,592.01,597.01,533.01,536.0-68.0-4.24%259,700
2026-03-021,615.01,636.01,592.01,604.0-51.0-3.08%208,300
2026-02-271,625.01,660.01,617.01,655.0+55.0+3.44%203,700
2026-02-261,567.01,619.01,559.01,600.0+36.0+2.30%229,000
2026-02-251,536.01,578.01,529.01,564.0+41.0+2.69%241,500
2026-02-241,588.01,600.01,505.01,523.0-151.0-9.02%727,400
2026-02-201,695.01,700.01,661.01,674.0-36.0-2.11%238,300
2026-02-191,760.01,760.01,693.01,710.0-35.0-2.01%264,100
2026-02-181,725.01,769.01,713.01,745.0+40.0+2.35%240,100
2026-02-171,714.01,715.01,666.01,705.0+7.0+0.41%220,500
2026-02-161,702.01,705.01,615.01,698.0-9.0-0.53%670,700
2026-02-131,795.01,801.01,705.01,707.0-89.0-4.96%425,400
2026-02-121,850.01,860.01,786.01,796.0-52.0-2.81%343,500
2026-02-101,773.01,848.01,770.01,848.0+75.0+4.23%234,800
2026-02-091,813.01,814.01,758.01,773.0+37.0+2.13%269,000
2026-02-061,777.01,777.01,718.01,736.0-41.0-2.31%195,900
2026-02-051,735.01,807.01,723.01,777.0+40.0+2.30%194,600
2026-02-041,760.01,761.01,712.01,737.0-38.0-2.14%246,500
2026-02-031,770.01,783.01,759.01,775.0+25.0+1.43%156,900
2026-02-021,789.01,816.01,750.01,750.0-34.0-1.91%142,200
2026-01-301,775.01,794.01,753.01,784.00.00.00%130,600
2026-01-291,800.01,802.01,756.01,784.0-14.0-0.78%167,200
2026-01-281,825.01,825.01,786.01,798.0-37.0-2.02%183,800
2026-01-271,850.01,850.01,822.01,835.0-26.0-1.40%117,200
2026-01-261,871.01,882.01,846.01,861.0-32.0-1.69%139,700
2026-01-231,853.01,905.01,843.01,893.0+43.0+2.32%94,500
2026-01-221,877.01,882.01,841.01,850.0-26.0-1.39%198,700
2026-01-211,885.01,897.01,850.01,876.0-39.0-2.04%171,300
2026-01-201,991.01,992.01,910.01,915.0-76.0-3.82%144,700
2026-01-191,981.01,991.01,930.01,991.0-2.0-0.10%163,000
2026-01-161,977.02,046.01,965.01,993.0+17.0+0.86%380,800
2026-01-151,870.01,984.01,870.01,976.0+96.0+5.11%416,700
2026-01-141,890.01,916.01,875.01,880.0-20.0-1.05%193,400
2026-01-131,930.01,930.01,887.01,900.0+10.0+0.53%277,100
2026-01-091,900.01,918.01,870.01,890.0-20.0-1.05%184,000
2026-01-081,860.01,930.01,858.01,910.0+73.0+3.97%451,100
2026-01-071,818.01,858.01,801.01,837.0+11.0+0.60%203,200
2026-01-061,810.01,847.01,810.01,826.0+24.0+1.33%102,500
2026-01-051,823.01,830.01,795.01,802.0+9.0+0.50%164,900
2025-12-301,827.01,827.01,783.01,793.0-34.0-1.86%223,400
2025-12-291,838.01,856.01,815.01,827.0+14.0+0.77%187,100
2025-12-261,800.01,825.01,800.01,813.0+18.0+1.00%179,500
2025-12-251,750.01,800.01,746.01,795.0+49.0+2.81%230,700
2025-12-241,750.01,780.01,745.01,746.0-5.0-0.29%159,800
2025-12-231,740.01,760.01,739.01,751.0+4.0+0.23%92,600
2025-12-221,746.01,762.01,718.01,747.0+8.0+0.46%151,600
2025-12-191,700.01,743.01,700.01,739.0+36.0+2.11%169,900
2025-12-181,675.01,706.01,670.01,703.0-7.0-0.41%137,800
2025-12-171,700.01,715.01,668.01,710.0-1.0-0.06%250,000
2025-12-161,717.01,723.01,697.01,711.0-34.0-1.95%230,100
2025-12-151,721.01,760.01,709.01,745.0+6.0+0.35%170,600
2025-12-121,730.01,743.01,720.01,739.0+19.0+1.10%147,400
2025-12-111,767.01,774.01,708.01,720.0-70.0-3.91%251,500
2025-12-101,779.01,801.01,777.01,790.0+15.0+0.85%67,000
2025-12-091,800.01,810.01,768.01,775.0-25.0-1.39%115,100
2025-12-081,760.01,801.01,757.01,800.0+30.0+1.69%100,400
2025-12-051,766.01,788.01,746.01,770.0-8.0-0.45%162,600
2025-12-041,768.01,792.01,757.01,778.0+18.0+1.02%108,400
2025-12-031,754.01,775.01,743.01,760.0+7.0+0.40%140,000
2025-12-021,787.01,802.01,753.01,753.0-51.0-2.83%222,100
2025-12-011,855.01,855.01,785.01,804.0-49.0-2.64%252,700
2025-11-281,890.01,900.01,840.01,853.0-42.0-2.22%194,000
2025-11-271,868.01,899.01,850.01,895.0+53.0+2.88%179,500
2025-11-261,838.01,878.01,831.01,842.0+2.0+0.11%191,800
2025-11-251,899.01,920.01,820.01,840.0-58.0-3.06%218,900
2025-11-211,828.01,935.01,824.01,898.0+25.0+1.33%224,000
2025-11-201,948.01,981.01,868.01,873.0-7.0-0.37%156,000
2025-11-191,920.01,933.01,844.01,880.0-60.0-3.09%201,800
2025-11-181,953.02,008.01,907.01,940.0-53.0-2.66%284,100
2025-11-172,020.02,081.01,964.01,993.0+173.0+9.51%842,100
2025-11-141,815.01,842.01,804.01,820.0-35.0-1.89%266,900
2025-11-131,891.01,891.01,843.01,855.0-42.0-2.21%201,100
2025-11-121,883.01,914.01,871.01,897.0+2.0+0.11%112,700
2025-11-111,927.01,928.01,879.01,895.0-6.0-0.32%91,200
2025-11-101,881.01,919.01,870.01,901.0+31.0+1.66%117,100
2025-11-071,852.01,879.01,841.01,870.00.00.00%92,900
2025-11-061,860.01,891.01,841.01,870.0+20.0+1.08%133,400
2025-11-051,865.01,865.01,784.01,850.0-50.0-2.63%326,300
2025-11-041,960.01,961.01,894.01,900.0-29.0-1.50%217,500
2025-10-311,904.01,978.01,897.01,929.0+31.0+1.63%206,700
2025-10-301,871.01,898.01,851.01,898.0-5.0-0.26%236,700
2025-10-291,998.02,011.01,893.01,903.0-91.0-4.56%313,300
2025-10-282,074.02,075.01,991.01,994.0-80.0-3.86%206,000
2025-10-272,131.02,143.02,057.02,074.0-16.0-0.77%372,100
2025-10-241,998.02,099.01,971.02,090.0+119.0+6.04%542,800
2025-10-231,990.02,024.01,962.01,971.0-53.0-2.62%212,900
2025-10-222,010.02,025.01,973.02,024.0+26.0+1.30%271,700
2025-10-212,081.02,088.01,980.01,998.0-33.0-1.62%703,300
2025-10-201,951.02,060.01,942.02,031.0+151.0+8.03%763,300
2025-10-171,905.01,914.01,859.01,880.0-65.0-3.34%204,500
2025-10-161,919.01,950.01,886.01,945.0+53.0+2.80%266,300
2025-10-151,757.01,985.01,750.01,892.0+135.0+7.68%592,500
2025-10-141,793.01,823.01,731.01,757.0-69.0-3.78%385,400
2025-10-101,878.01,878.01,808.01,826.0-65.0-3.44%213,300
2025-10-091,921.01,926.01,870.01,891.0-21.0-1.10%253,000
2025-10-081,932.01,950.01,880.01,912.0-39.0-2.00%289,000
2025-10-072,005.02,072.01,930.01,951.0-49.0-2.45%575,000
2025-10-061,937.02,096.01,910.02,000.0+263.0+15.14%1,764,000
2025-10-031,714.01,767.01,711.01,737.0+28.0+1.64%145,100
2025-10-021,765.01,782.01,700.01,709.0-88.0-4.90%192,200
2025-10-011,765.01,837.01,750.01,797.0+41.0+2.33%316,300
2025-09-301,740.01,780.01,731.01,756.0+18.0+1.04%110,400
2025-09-291,757.01,761.01,738.01,738.0-8.0-0.46%77,300
2025-09-261,742.01,767.01,740.01,746.0+5.0+0.29%104,100
2025-09-251,787.01,789.01,741.01,741.0-53.0-2.95%164,300
2025-09-241,840.01,840.01,782.01,794.0-59.0-3.18%137,700
2025-09-221,860.01,890.01,853.01,853.0+12.0+0.65%104,400
2025-09-191,807.01,858.01,782.01,841.0+37.0+2.05%191,600
2025-09-181,778.01,816.01,778.01,804.0+31.0+1.75%94,400
2025-09-171,800.01,800.01,770.01,773.0-42.0-2.31%98,000
2025-09-161,785.01,815.01,767.01,815.0+39.0+2.20%110,700
2025-09-121,805.01,807.01,774.01,776.0——140,600

直近120営業日分を表示