サイバー・バズ
7069グロース/サービス業/CyberBuzz,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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 769.0 | 786.0 | 765.0 | 780.0 | -19.0 | -2.38% | 3,700 |
| 2026-03-12 | 819.0 | 819.0 | 799.0 | 799.0 | -13.0 | -1.60% | 1,300 |
| 2026-03-11 | 766.0 | 812.0 | 766.0 | 812.0 | +47.0 | +6.14% | 1,000 |
| 2026-03-10 | 761.0 | 767.0 | 760.0 | 765.0 | +13.0 | +1.73% | 1,300 |
| 2026-03-09 | 755.0 | 815.0 | 735.0 | 752.0 | -30.0 | -3.84% | 5,200 |
| 2026-03-06 | 772.0 | 782.0 | 772.0 | 782.0 | -5.0 | -0.64% | 800 |
| 2026-03-05 | 776.0 | 794.0 | 776.0 | 787.0 | +12.0 | +1.55% | 600 |
| 2026-03-04 | 759.0 | 775.0 | 759.0 | 775.0 | +7.0 | +0.91% | 2,100 |
| 2026-03-03 | 841.0 | 841.0 | 768.0 | 768.0 | -43.0 | -5.30% | 10,100 |
| 2026-03-02 | 811.0 | 811.0 | 811.0 | 811.0 | 0.0 | 0.00% | 300 |
| 2026-02-27 | 818.0 | 839.0 | 809.0 | 811.0 | -22.0 | -2.64% | 1,800 |
| 2026-02-26 | 809.0 | 833.0 | 793.0 | 833.0 | +33.0 | +4.13% | 3,200 |
| 2026-02-25 | 796.0 | 800.0 | 732.0 | 800.0 | +19.0 | +2.43% | 9,300 |
| 2026-02-24 | 834.0 | 834.0 | 781.0 | 781.0 | -46.0 | -5.56% | 2,800 |
| 2026-02-20 | 824.0 | 830.0 | 822.0 | 827.0 | -27.0 | -3.16% | 4,100 |
| 2026-02-19 | 788.0 | 854.0 | 787.0 | 854.0 | +67.0 | +8.51% | 2,600 |
| 2026-02-18 | 800.0 | 800.0 | 785.0 | 787.0 | -14.0 | -1.75% | 2,700 |
| 2026-02-17 | 810.0 | 813.0 | 801.0 | 801.0 | -9.0 | -1.11% | 4,600 |
| 2026-02-16 | 854.0 | 854.0 | 789.0 | 810.0 | -59.0 | -6.79% | 7,300 |
| 2026-02-13 | 904.0 | 904.0 | 866.0 | 869.0 | -50.0 | -5.44% | 6,900 |
| 2026-02-12 | 907.0 | 919.0 | 900.0 | 919.0 | +15.0 | +1.66% | 9,600 |
| 2026-02-10 | 895.0 | 904.0 | 882.0 | 904.0 | +9.0 | +1.01% | 2,300 |
| 2026-02-09 | 891.0 | 904.0 | 879.0 | 895.0 | +6.0 | +0.67% | 4,000 |
| 2026-02-06 | 890.0 | 903.0 | 871.0 | 889.0 | 0.0 | 0.00% | 1,600 |
| 2026-02-05 | 880.0 | 889.0 | 880.0 | 889.0 | +8.0 | +0.91% | 800 |
| 2026-02-04 | 888.0 | 896.0 | 880.0 | 881.0 | -15.0 | -1.67% | 4,700 |
| 2026-02-03 | 892.0 | 902.0 | 892.0 | 896.0 | +4.0 | +0.45% | 600 |
| 2026-02-02 | 880.0 | 892.0 | 876.0 | 892.0 | +12.0 | +1.36% | 1,700 |
| 2026-01-30 | 870.0 | 898.0 | 864.0 | 880.0 | +4.0 | +0.46% | 4,500 |
| 2026-01-29 | 860.0 | 891.0 | 851.0 | 876.0 | +1.0 | +0.11% | 1,300 |
| 2026-01-28 | 874.0 | 875.0 | 859.0 | 875.0 | -10.0 | -1.13% | 2,500 |
| 2026-01-27 | 888.0 | 900.0 | 884.0 | 885.0 | -18.0 | -1.99% | 2,400 |
| 2026-01-26 | 895.0 | 915.0 | 895.0 | 903.0 | -7.0 | -0.77% | 8,300 |
| 2026-01-23 | 886.0 | 910.0 | 850.0 | 910.0 | +29.0 | +3.29% | 11,400 |
| 2026-01-22 | 877.0 | 886.0 | 863.0 | 881.0 | +3.0 | +0.34% | 8,700 |
| 2026-01-21 | 845.0 | 878.0 | 840.0 | 878.0 | +18.0 | +2.09% | 4,500 |
| 2026-01-20 | 854.0 | 862.0 | 846.0 | 860.0 | +5.0 | +0.58% | 8,300 |
| 2026-01-19 | 845.0 | 855.0 | 832.0 | 855.0 | +12.0 | +1.42% | 6,300 |
| 2026-01-16 | 824.0 | 845.0 | 824.0 | 843.0 | +4.0 | +0.48% | 5,000 |
| 2026-01-15 | 811.0 | 850.0 | 811.0 | 839.0 | +28.0 | +3.45% | 17,700 |
| 2026-01-14 | 795.0 | 830.0 | 786.0 | 811.0 | +16.0 | +2.01% | 7,600 |
| 2026-01-13 | 796.0 | 800.0 | 774.0 | 795.0 | +1.0 | +0.13% | 5,100 |
| 2026-01-09 | 772.0 | 794.0 | 772.0 | 794.0 | +7.0 | +0.89% | 2,800 |
| 2026-01-08 | 790.0 | 792.0 | 765.0 | 787.0 | -3.0 | -0.38% | 4,900 |
| 2026-01-07 | 779.0 | 791.0 | 770.0 | 790.0 | -4.0 | -0.50% | 1,700 |
| 2026-01-06 | 755.0 | 798.0 | 755.0 | 794.0 | +39.0 | +5.17% | 5,400 |
| 2026-01-05 | 761.0 | 762.0 | 755.0 | 755.0 | -2.0 | -0.26% | 2,000 |
| 2025-12-30 | 749.0 | 762.0 | 740.0 | 757.0 | +16.0 | +2.16% | 3,900 |
| 2025-12-29 | 756.0 | 756.0 | 734.0 | 741.0 | 0.0 | 0.00% | 4,400 |
| 2025-12-26 | 760.0 | 760.0 | 733.0 | 741.0 | -9.0 | -1.20% | 4,600 |
| 2025-12-25 | 747.0 | 751.0 | 732.0 | 750.0 | -4.0 | -0.53% | 2,200 |
| 2025-12-24 | 750.0 | 755.0 | 740.0 | 754.0 | -6.0 | -0.79% | 2,100 |
| 2025-12-23 | 738.0 | 760.0 | 723.0 | 760.0 | +15.0 | +2.01% | 6,800 |
| 2025-12-22 | 744.0 | 745.0 | 728.0 | 745.0 | -14.0 | -1.84% | 3,800 |
| 2025-12-19 | 756.0 | 762.0 | 739.0 | 759.0 | +11.0 | +1.47% | 2,500 |
| 2025-12-18 | 740.0 | 748.0 | 740.0 | 748.0 | +23.0 | +3.17% | 4,200 |
| 2025-12-17 | 724.0 | 735.0 | 724.0 | 725.0 | -1.0 | -0.14% | 159,500 |
| 2025-12-16 | 750.0 | 750.0 | 725.0 | 726.0 | -17.0 | -2.29% | 1,200 |
| 2025-12-15 | 734.0 | 746.0 | 726.0 | 743.0 | +9.0 | +1.23% | 3,300 |
| 2025-12-12 | 730.0 | 742.0 | 729.0 | 734.0 | -4.0 | -0.54% | 900 |
| 2025-12-11 | 722.0 | 740.0 | 722.0 | 738.0 | +1.0 | +0.14% | 4,900 |
| 2025-12-10 | 757.0 | 757.0 | 735.0 | 737.0 | -22.0 | -2.90% | 3,800 |
| 2025-12-09 | 769.0 | 771.0 | 759.0 | 759.0 | -10.0 | -1.30% | 6,600 |
| 2025-12-08 | 774.0 | 775.0 | 768.0 | 769.0 | -3.0 | -0.39% | 1,800 |
| 2025-12-05 | 773.0 | 776.0 | 771.0 | 772.0 | -6.0 | -0.77% | 2,400 |
| 2025-12-04 | 777.0 | 782.0 | 770.0 | 778.0 | -3.0 | -0.38% | 3,300 |
| 2025-12-03 | 786.0 | 797.0 | 780.0 | 781.0 | -12.0 | -1.51% | 4,100 |
| 2025-12-02 | 794.0 | 796.0 | 786.0 | 793.0 | -7.0 | -0.88% | 4,700 |
| 2025-12-01 | 838.0 | 838.0 | 799.0 | 800.0 | -40.0 | -4.76% | 7,300 |
| 2025-11-28 | 767.0 | 843.0 | 767.0 | 840.0 | +73.0 | +9.52% | 20,100 |
| 2025-11-27 | 780.0 | 787.0 | 767.0 | 767.0 | 0.0 | 0.00% | 4,400 |
| 2025-11-26 | 776.0 | 776.0 | 757.0 | 767.0 | +6.0 | +0.79% | 4,000 |
| 2025-11-25 | 749.0 | 765.0 | 749.0 | 761.0 | +7.0 | +0.93% | 2,200 |
| 2025-11-21 | 740.0 | 762.0 | 727.0 | 754.0 | -16.0 | -2.08% | 6,800 |
| 2025-11-20 | 726.0 | 800.0 | 726.0 | 770.0 | +50.0 | +6.94% | 30,800 |
| 2025-11-19 | 729.0 | 729.0 | 720.0 | 720.0 | -9.0 | -1.23% | 3,200 |
| 2025-11-18 | 721.0 | 733.0 | 710.0 | 729.0 | +3.0 | +0.41% | 9,100 |
| 2025-11-17 | 761.0 | 763.0 | 721.0 | 726.0 | -31.0 | -4.10% | 12,500 |
| 2025-11-14 | 772.0 | 784.0 | 753.0 | 757.0 | -21.0 | -2.70% | 11,400 |
| 2025-11-13 | 771.0 | 794.0 | 770.0 | 778.0 | -68.0 | -8.04% | 60,600 |
| 2025-11-12 | 795.0 | 859.0 | 795.0 | 846.0 | +50.0 | +6.28% | 20,900 |
| 2025-11-11 | 812.0 | 819.0 | 770.0 | 796.0 | -12.0 | -1.49% | 18,500 |
| 2025-11-10 | 789.0 | 808.0 | 781.0 | 808.0 | -8.0 | -0.98% | 28,300 |
| 2025-11-07 | 914.0 | 930.0 | 808.0 | 816.0 | -98.0 | -10.72% | 133,500 |
| 2025-11-06 | 914.0 | 914.0 | 914.0 | 914.0 | +150.0 | +19.63% | 9,600 |
| 2025-11-05 | 761.0 | 781.0 | 757.0 | 764.0 | +5.0 | +0.66% | 5,000 |
| 2025-11-04 | 740.0 | 770.0 | 737.0 | 759.0 | +24.0 | +3.27% | 4,200 |
| 2025-10-31 | 723.0 | 737.0 | 723.0 | 735.0 | -3.0 | -0.41% | 3,200 |
| 2025-10-30 | 720.0 | 739.0 | 720.0 | 738.0 | +7.0 | +0.96% | 6,000 |
| 2025-10-29 | 734.0 | 749.0 | 700.0 | 731.0 | -3.0 | -0.41% | 5,900 |
| 2025-10-28 | 720.0 | 761.0 | 720.0 | 734.0 | +3.0 | +0.41% | 11,900 |
| 2025-10-27 | 750.0 | 758.0 | 724.0 | 731.0 | -30.0 | -3.94% | 21,800 |
| 2025-10-24 | 737.0 | 761.0 | 737.0 | 761.0 | -6.0 | -0.78% | 4,700 |
| 2025-10-23 | 761.0 | 776.0 | 760.0 | 767.0 | +6.0 | +0.79% | 1,800 |
| 2025-10-22 | 763.0 | 779.0 | 761.0 | 761.0 | -2.0 | -0.26% | 3,500 |
| 2025-10-21 | 779.0 | 791.0 | 763.0 | 763.0 | -1.0 | -0.13% | 4,900 |
| 2025-10-20 | 758.0 | 768.0 | 756.0 | 764.0 | +11.0 | +1.46% | 3,600 |
| 2025-10-17 | 757.0 | 765.0 | 737.0 | 753.0 | +11.0 | +1.48% | 11,400 |
| 2025-10-16 | 755.0 | 757.0 | 742.0 | 742.0 | -13.0 | -1.72% | 3,800 |
| 2025-10-15 | 736.0 | 765.0 | 730.0 | 755.0 | +19.0 | +2.58% | 8,300 |
| 2025-10-14 | 755.0 | 771.0 | 731.0 | 736.0 | -64.0 | -8.00% | 17,400 |
| 2025-10-10 | 785.0 | 800.0 | 770.0 | 800.0 | +16.0 | +2.04% | 5,300 |
| 2025-10-09 | 775.0 | 791.0 | 775.0 | 784.0 | +3.0 | +0.38% | 2,700 |
| 2025-10-08 | 810.0 | 812.0 | 778.0 | 781.0 | -30.0 | -3.70% | 8,200 |
| 2025-10-07 | 810.0 | 821.0 | 810.0 | 811.0 | +1.0 | +0.12% | 1,700 |
| 2025-10-06 | 838.0 | 840.0 | 810.0 | 810.0 | 0.0 | 0.00% | 5,100 |
| 2025-10-03 | 809.0 | 820.0 | 809.0 | 810.0 | 0.0 | 0.00% | 2,000 |
| 2025-10-02 | 840.0 | 840.0 | 810.0 | 810.0 | 0.0 | 0.00% | 3,100 |
| 2025-10-01 | 850.0 | 850.0 | 810.0 | 810.0 | -37.0 | -4.37% | 4,500 |
| 2025-09-30 | 820.0 | 850.0 | 820.0 | 847.0 | +14.0 | +1.68% | 1,500 |
| 2025-09-29 | 840.0 | 861.0 | 833.0 | 833.0 | -6.0 | -0.72% | 1,400 |
| 2025-09-26 | 825.0 | 845.0 | 825.0 | 839.0 | +13.0 | +1.57% | 2,600 |
| 2025-09-25 | 835.0 | 835.0 | 826.0 | 826.0 | -24.0 | -2.82% | 1,600 |
| 2025-09-24 | 806.0 | 850.0 | 790.0 | 850.0 | +40.0 | +4.94% | 24,200 |
| 2025-09-22 | 819.0 | 825.0 | 810.0 | 810.0 | -13.0 | -1.58% | 7,100 |
| 2025-09-19 | 849.0 | 849.0 | 822.0 | 823.0 | -26.0 | -3.06% | 7,100 |
| 2025-09-18 | 822.0 | 864.0 | 821.0 | 849.0 | +29.0 | +3.54% | 9,600 |
| 2025-09-17 | 826.0 | 836.0 | 819.0 | 820.0 | -18.0 | -2.15% | 7,300 |
| 2025-09-16 | 831.0 | 849.0 | 830.0 | 838.0 | -10.0 | -1.18% | 11,900 |
| 2025-09-12 | 873.0 | 873.0 | 836.0 | 848.0 | — | — | 13,500 |
直近120営業日分を表示