KabuInsight

サイフューズ

4892
グロース/医薬品/Cyfuse Biomedical K.K.
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
2026-03-13620.0623.0612.0620.0-10.0-1.59%29,200
2026-03-12651.0651.0627.0630.0-31.0-4.69%48,300
2026-03-11650.0672.0650.0661.0+21.0+3.28%93,400
2026-03-10625.0649.0619.0640.0+19.0+3.06%63,900
2026-03-09610.0626.0603.0621.0-19.0-2.97%52,900
2026-03-06624.0642.0620.0640.0+6.0+0.95%37,200
2026-03-05604.0635.0604.0634.0+48.0+8.19%48,600
2026-03-04614.0615.0576.0586.0-42.0-6.69%188,800
2026-03-03647.0647.0628.0628.0-17.0-2.64%68,400
2026-03-02653.0660.0640.0645.0-23.0-3.44%71,400
2026-02-27648.0668.0647.0668.0+20.0+3.09%52,000
2026-02-26646.0652.0640.0648.0+6.0+0.93%38,900
2026-02-25629.0659.0629.0642.0+13.0+2.07%47,000
2026-02-24654.0655.0623.0629.0-26.0-3.97%96,700
2026-02-20685.0703.0649.0655.0-8.0-1.21%153,600
2026-02-19668.0668.0648.0663.0-3.0-0.45%50,200
2026-02-18656.0679.0643.0666.0+11.0+1.68%79,600
2026-02-17671.0676.0650.0655.0-22.0-3.25%79,800
2026-02-16662.0682.0646.0677.0+35.0+5.45%100,500
2026-02-13675.0675.0641.0642.0-43.0-6.28%100,000
2026-02-12687.0699.0679.0685.0+8.0+1.18%98,400
2026-02-10660.0681.0660.0677.0+15.0+2.27%73,100
2026-02-09660.0662.0646.0662.0+11.0+1.69%38,500
2026-02-06652.0652.0636.0651.0-4.0-0.61%64,500
2026-02-05657.0672.0654.0655.0+1.0+0.15%69,000
2026-02-04651.0658.0645.0654.0+3.0+0.46%39,600
2026-02-03641.0658.0636.0651.0+10.0+1.56%44,400
2026-02-02646.0652.0636.0641.0-1.0-0.16%65,800
2026-01-30659.0659.0639.0642.0-13.0-1.98%48,300
2026-01-29640.0658.0631.0655.0+15.0+2.34%90,000
2026-01-28650.0650.0638.0640.0-10.0-1.54%52,500
2026-01-27652.0654.0635.0650.0-2.0-0.31%60,300
2026-01-26681.0681.0644.0652.0-37.0-5.37%96,100
2026-01-23669.0689.0660.0689.0+30.0+4.55%129,800
2026-01-22650.0659.0638.0659.0+8.0+1.23%64,600
2026-01-21660.0660.0638.0651.0-25.0-3.70%131,200
2026-01-20675.0686.0661.0676.0+3.0+0.45%135,800
2026-01-19696.0696.0667.0673.0-22.0-3.17%129,900
2026-01-16700.0712.0681.0695.0+27.0+4.04%380,600
2026-01-15638.0675.0634.0668.0+34.0+5.36%176,100
2026-01-14610.0634.0610.0634.0+19.0+3.09%107,500
2026-01-13610.0616.0602.0615.0+12.0+1.99%95,400
2026-01-09610.0614.0601.0603.0-7.0-1.15%95,300
2026-01-08602.0610.0598.0610.0+7.0+1.16%85,600
2026-01-07598.0606.0596.0603.0+3.0+0.50%65,900
2026-01-06600.0607.0594.0600.0-7.0-1.15%95,900
2026-01-05597.0616.0591.0607.0+17.0+2.88%173,900
2025-12-30577.0594.0576.0590.0+11.0+1.90%108,200
2025-12-29565.0589.0562.0579.0+14.0+2.48%105,100
2025-12-26575.0583.0565.0565.0-10.0-1.74%187,800
2025-12-25568.0595.0560.0575.0-13.0-2.21%565,400
2025-12-24550.0628.0547.0588.0+38.0+6.91%1,625,100
2025-12-23539.0561.0539.0550.0+10.0+1.85%80,100
2025-12-22554.0555.0535.0540.0-20.0-3.57%103,000
2025-12-19541.0599.0540.0560.0+19.0+3.51%637,600
2025-12-18540.0550.0533.0541.0-4.0-0.73%157,700
2025-12-17561.0575.0526.0545.0-36.0-6.20%441,600
2025-12-16672.0673.0562.0581.0-11.0-1.86%1,605,700
2025-12-15517.0592.0516.0592.0+75.0+14.51%303,100
2025-12-12530.0531.0516.0517.0-13.0-2.45%72,500
2025-12-11541.0547.0521.0530.0-11.0-2.03%103,500
2025-12-10558.0559.0539.0541.0-15.0-2.70%73,900
2025-12-09573.0574.0556.0556.0-14.0-2.46%59,000
2025-12-08581.0584.0565.0570.0-10.0-1.72%57,900
2025-12-05582.0587.0576.0580.0-3.0-0.51%35,500
2025-12-04580.0590.0580.0583.00.00.00%27,500
2025-12-03595.0603.0581.0583.0-14.0-2.35%57,100
2025-12-02606.0608.0593.0597.0-7.0-1.16%39,900
2025-12-01610.0614.0600.0604.0-6.0-0.98%34,900
2025-11-28602.0620.0602.0610.0+7.0+1.16%36,500
2025-11-27590.0604.0590.0603.0+19.0+3.25%65,200
2025-11-26575.0584.0572.0584.0+14.0+2.46%35,100
2025-11-25575.0578.0568.0570.0-5.0-0.87%33,300
2025-11-21575.0583.0570.0575.0-9.0-1.54%31,000
2025-11-20573.0584.0573.0584.0+11.0+1.92%25,400
2025-11-19571.0581.0567.0573.0-2.0-0.35%77,900
2025-11-18584.0585.0572.0575.0-6.0-1.03%53,100
2025-11-17580.0588.0574.0581.00.00.00%45,000
2025-11-14584.0589.0581.0581.0-5.0-0.85%29,900
2025-11-13598.0600.0585.0586.0-7.0-1.18%33,000
2025-11-12575.0603.0575.0593.0+17.0+2.95%107,200
2025-11-11588.0588.0576.0576.0-5.0-0.86%40,200
2025-11-10588.0590.0580.0581.0+1.0+0.17%34,800
2025-11-07584.0592.0577.0580.0-10.0-1.69%27,100
2025-11-06580.0592.0579.0590.0+12.0+2.08%50,500
2025-11-05585.0585.0570.0578.0-7.0-1.20%64,900
2025-11-04577.0590.0573.0585.0+12.0+2.09%49,400
2025-10-31568.0578.0568.0573.0+2.0+0.35%58,800
2025-10-30570.0582.0562.0571.00.00.00%66,400
2025-10-29592.0594.0570.0571.0-24.0-4.03%111,400
2025-10-28608.0608.0593.0595.0-8.0-1.33%64,800
2025-10-27605.0616.0601.0603.0-4.0-0.66%39,100
2025-10-24618.0619.0601.0607.0-11.0-1.78%45,500
2025-10-23622.0629.0618.0618.0-8.0-1.28%42,700
2025-10-22621.0629.0619.0626.0+2.0+0.32%64,200
2025-10-21600.0624.0599.0624.0+22.0+3.65%105,100
2025-10-20603.0609.0596.0602.0+6.0+1.01%46,000
2025-10-17614.0614.0595.0596.0-18.0-2.93%55,700
2025-10-16611.0617.0609.0614.0+7.0+1.15%51,800
2025-10-15587.0609.0582.0607.0+23.0+3.94%72,600
2025-10-14605.0608.0576.0584.0-31.0-5.04%180,600
2025-10-10595.0624.0590.0615.0+23.0+3.89%154,400
2025-10-09601.0601.0584.0592.0-9.0-1.50%139,200
2025-10-08603.0615.0598.0601.0-1.0-0.17%66,000
2025-10-07612.0612.0599.0602.0-10.0-1.63%80,600
2025-10-06605.0618.0601.0612.0+16.0+2.68%116,200
2025-10-03615.0631.0593.0596.0-25.0-4.03%246,400
2025-10-02610.0639.0598.0621.0+23.0+3.85%789,100
2025-10-01594.0698.0583.0598.00.00.00%2,873,900
2025-09-30592.0600.0583.0598.0+5.0+0.84%67,100
2025-09-29593.0599.0591.0593.0+2.0+0.34%43,300
2025-09-26595.0600.0591.0591.00.00.00%30,400
2025-09-25600.0600.0590.0591.0-5.0-0.84%50,000
2025-09-24611.0614.0587.0596.0-7.0-1.16%134,200
2025-09-22600.0606.0593.0603.0+10.0+1.69%152,500
2025-09-19601.0601.0585.0593.0+2.0+0.34%73,200
2025-09-18598.0601.0590.0591.0-11.0-1.83%76,300
2025-09-17596.0603.0589.0602.0+7.0+1.18%42,200
2025-09-16582.0601.0576.0595.0+11.0+1.88%105,100
2025-09-12590.0591.0580.0584.0——116,300

直近120営業日分を表示