KabuInsight

サイバートラスト

4498
グロース/情報･通信業/Cybertrust Japan 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
2026-03-131,221.01,251.01,217.01,235.0-5.0-0.40%41,900
2026-03-121,268.01,268.01,229.01,240.0-40.0-3.13%66,400
2026-03-111,280.01,284.01,250.01,280.0+20.0+1.59%62,000
2026-03-101,242.01,264.01,226.01,260.0+39.0+3.19%58,400
2026-03-091,200.01,225.01,175.01,221.0-38.0-3.02%90,800
2026-03-061,246.01,262.01,230.01,259.0+22.0+1.78%80,200
2026-03-051,210.01,247.01,205.01,237.0+67.0+5.73%97,600
2026-03-041,208.01,224.01,136.01,170.0-58.0-4.72%156,700
2026-03-031,237.01,242.01,213.01,228.0-13.0-1.05%94,400
2026-03-021,240.01,244.01,216.01,241.0-25.0-1.97%95,100
2026-02-271,226.01,266.01,214.01,266.0+57.0+4.71%100,600
2026-02-261,164.01,217.01,145.01,209.0+74.0+6.52%102,600
2026-02-251,135.01,164.01,134.01,135.0-1.0-0.09%76,200
2026-02-241,194.01,194.01,132.01,136.0-104.0-8.39%233,000
2026-02-201,230.01,251.01,230.01,240.0-7.0-0.56%73,000
2026-02-191,235.01,248.01,213.01,247.0+14.0+1.14%74,000
2026-02-181,225.01,252.01,203.01,233.0-4.0-0.32%122,200
2026-02-171,235.01,237.01,207.01,237.0+7.0+0.57%93,500
2026-02-161,220.01,245.01,219.01,230.0+12.0+0.99%60,200
2026-02-131,253.01,261.01,206.01,218.0-44.0-3.49%114,800
2026-02-121,264.01,283.01,252.01,262.0+3.0+0.24%98,200
2026-02-101,218.01,260.01,218.01,259.0+54.0+4.48%82,100
2026-02-091,223.01,227.01,188.01,205.0+27.0+2.29%78,800
2026-02-061,202.01,202.01,161.01,178.0-36.0-2.97%94,900
2026-02-051,207.01,221.01,198.01,214.0+4.0+0.33%108,500
2026-02-041,255.01,258.01,210.01,210.0-53.0-4.20%118,400
2026-02-031,260.01,275.01,254.01,263.0+20.0+1.61%70,600
2026-02-021,260.01,281.01,241.01,243.0-17.0-1.35%79,300
2026-01-301,274.01,283.01,246.01,260.0-19.0-1.49%85,200
2026-01-291,284.01,298.01,235.01,279.0-2.0-0.16%139,700
2026-01-281,275.01,347.01,270.01,281.0+34.0+2.73%416,100
2026-01-271,267.01,274.01,234.01,247.0-8.0-0.64%229,800
2026-01-261,260.01,260.01,241.01,255.0-9.0-0.71%69,800
2026-01-231,263.01,276.01,258.01,264.0-3.0-0.24%65,700
2026-01-221,303.01,303.01,266.01,267.0-15.0-1.17%97,200
2026-01-211,296.01,299.01,266.01,282.0-54.0-4.04%113,300
2026-01-201,368.01,368.01,334.01,336.0-35.0-2.55%61,300
2026-01-191,353.01,372.01,333.01,371.0+31.0+2.31%56,800
2026-01-161,345.01,357.01,323.01,340.0-13.0-0.96%43,200
2026-01-151,320.01,354.01,317.01,353.0+22.0+1.65%54,100
2026-01-141,340.01,352.01,326.01,331.0-10.0-0.75%53,200
2026-01-131,373.01,373.01,335.01,341.0-10.0-0.74%59,900
2026-01-091,366.01,376.01,343.01,351.0-17.0-1.24%49,100
2026-01-081,345.01,383.01,343.01,368.0+13.0+0.96%71,200
2026-01-071,395.01,411.01,355.01,355.0-44.0-3.15%95,300
2026-01-061,372.01,409.01,370.01,399.0+34.0+2.49%97,400
2026-01-051,380.01,383.01,348.01,365.0+8.0+0.59%71,500
2025-12-301,374.01,377.01,349.01,357.0-22.0-1.60%61,000
2025-12-291,384.01,384.01,350.01,379.0+25.0+1.85%74,600
2025-12-261,324.01,361.01,324.01,354.0+33.0+2.50%90,300
2025-12-251,296.01,323.01,288.01,321.0+40.0+3.12%72,400
2025-12-241,287.01,299.01,280.01,281.0+4.0+0.31%79,400
2025-12-231,273.01,278.01,260.01,277.0+18.0+1.43%61,300
2025-12-221,273.01,276.01,250.01,259.0+16.0+1.29%118,500
2025-12-191,210.01,244.01,208.01,243.0+28.0+2.30%70,400
2025-12-181,213.01,223.01,191.01,215.0-9.0-0.74%54,800
2025-12-171,234.01,235.01,216.01,224.0-10.0-0.81%42,300
2025-12-161,240.01,246.01,223.01,234.0-16.0-1.28%97,800
2025-12-151,219.01,250.01,208.01,250.0+46.0+3.82%71,200
2025-12-121,205.01,227.01,201.01,204.0-16.0-1.31%42,000
2025-12-111,245.01,245.01,208.01,220.0-21.0-1.69%57,500
2025-12-101,232.01,262.01,232.01,241.0+17.0+1.39%90,100
2025-12-091,212.01,230.01,210.01,224.0+14.0+1.16%41,800
2025-12-081,175.01,217.01,175.01,210.0+36.0+3.07%77,200
2025-12-051,190.01,193.01,163.01,174.0-18.0-1.51%57,800
2025-12-041,160.01,196.01,157.01,192.0+40.0+3.47%75,200
2025-12-031,134.01,159.01,127.01,152.0+22.0+1.95%65,500
2025-12-021,150.01,165.01,121.01,130.0-25.0-2.16%126,100
2025-12-011,183.01,184.01,145.01,155.0-37.0-3.10%121,100
2025-11-281,190.01,200.01,185.01,192.0-1.0-0.08%56,300
2025-11-271,200.01,204.01,189.01,193.0-11.0-0.91%64,700
2025-11-261,161.01,204.01,152.01,204.0+30.0+2.56%127,800
2025-11-251,226.01,227.01,171.01,174.0-76.0-6.08%187,400
2025-11-211,219.01,258.01,207.01,250.0+10.0+0.81%77,100
2025-11-201,267.01,269.01,238.01,240.0-11.0-0.88%85,000
2025-11-191,240.01,262.01,227.01,251.0+1.0+0.08%77,600
2025-11-181,286.01,286.01,250.01,250.0-36.0-2.80%101,300
2025-11-171,300.01,306.01,277.01,286.0-7.0-0.54%72,700
2025-11-141,300.01,316.01,292.01,293.0-18.0-1.37%71,800
2025-11-131,340.01,341.01,296.01,311.0-29.0-2.16%70,900
2025-11-121,319.01,354.01,308.01,340.0+67.0+5.26%112,600
2025-11-111,279.01,283.01,257.01,273.0+2.0+0.16%50,900
2025-11-101,254.01,277.01,246.01,271.0+24.0+1.92%55,800
2025-11-071,226.01,250.01,215.01,247.0+10.0+0.81%58,300
2025-11-061,275.01,279.01,235.01,237.0-34.0-2.68%105,500
2025-11-051,278.01,291.01,231.01,271.0-24.0-1.85%147,300
2025-11-041,310.01,317.01,288.01,295.0-12.0-0.92%113,300
2025-10-311,295.01,326.01,260.01,307.0+2.0+0.15%146,400
2025-10-301,262.01,326.01,262.01,305.0+44.0+3.49%313,600
2025-10-291,278.01,304.01,237.01,261.0-197.0-13.51%952,400
2025-10-281,494.01,500.01,445.01,458.0-30.0-2.02%264,500
2025-10-271,480.01,493.01,463.01,488.0+47.0+3.26%116,800
2025-10-241,430.01,454.01,392.01,441.0+23.0+1.62%118,000
2025-10-231,463.01,463.01,414.01,418.0-72.0-4.83%112,900
2025-10-221,478.01,496.01,456.01,490.0+27.0+1.85%81,300
2025-10-211,523.01,523.01,444.01,463.0-30.0-2.01%198,600
2025-10-201,380.01,500.01,357.01,493.0+148.0+11.00%265,300
2025-10-171,377.01,384.01,333.01,345.0-15.0-1.10%99,300
2025-10-161,385.01,395.01,355.01,360.00.00.00%81,700
2025-10-151,338.01,378.01,337.01,360.0+35.0+2.64%71,100
2025-10-141,400.01,430.01,315.01,325.0-122.0-8.43%286,500
2025-10-101,460.01,476.01,430.01,447.0-28.0-1.90%63,600
2025-10-091,487.01,509.01,446.01,475.0-3.0-0.20%68,100
2025-10-081,455.01,515.01,440.01,478.0+19.0+1.30%53,200
2025-10-071,529.01,558.01,458.01,459.0-60.0-3.95%95,700
2025-10-061,440.01,550.01,400.01,519.0+141.0+10.23%213,300
2025-10-031,326.01,381.01,326.01,378.0+52.0+3.92%42,200
2025-10-021,338.01,348.01,312.01,326.0-12.0-0.90%60,600
2025-10-011,378.01,378.01,331.01,338.0-53.0-3.81%106,200
2025-09-301,456.01,456.01,386.01,391.0-65.0-4.46%126,000
2025-09-291,567.01,575.01,456.01,456.0-71.5-4.68%46,300
2025-09-261,545.01,570.01,510.01,527.5+5.0+0.33%54,000
2025-09-251,542.51,550.01,522.51,522.5-7.5-0.49%26,000
2025-09-241,542.51,552.51,520.01,530.0-12.5-0.81%39,200
2025-09-221,585.01,597.51,535.01,542.5+25.0+1.65%64,400
2025-09-191,505.01,522.51,472.51,517.50.00.00%65,400
2025-09-181,482.51,520.01,467.01,517.5+40.0+2.71%82,200
2025-09-171,488.01,495.51,452.51,477.5+1.0+0.07%72,400
2025-09-161,418.01,480.01,385.51,476.5+83.5+5.99%116,600
2025-09-121,400.01,413.01,380.01,393.0——25,600

直近120営業日分を表示