KabuInsight

ＣＹＢＥＲＤＹＮＥ

7779
グロース/精密機器/CYBERDYNE,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
2026-03-13328.0335.0319.0323.0-11.0-3.29%2,221,600
2026-03-12350.0356.0332.0334.0-16.0-4.57%3,327,400
2026-03-11330.0354.0330.0350.0+30.0+9.38%4,126,900
2026-03-10313.0323.0306.0320.0+15.0+4.92%2,880,600
2026-03-09307.0314.0290.0305.0-26.0-7.85%3,957,500
2026-03-06331.0337.0320.0331.0-7.0-2.07%2,100,100
2026-03-05336.0344.0328.0338.0+18.0+5.63%3,110,600
2026-03-04329.0339.0308.0320.0-20.0-5.88%5,039,000
2026-03-03370.0381.0340.0340.0-22.0-6.08%5,003,100
2026-03-02356.0368.0351.0362.0-15.0-3.98%3,982,300
2026-02-27347.0377.0337.0377.0+30.0+8.65%5,978,000
2026-02-26367.0370.0334.0347.0-17.0-4.67%6,682,500
2026-02-25398.0398.0363.0364.0-30.0-7.61%5,562,400
2026-02-24400.0420.0378.0394.0+1.0+0.25%8,996,500
2026-02-20361.0401.0354.0393.0+46.0+13.26%13,319,300
2026-02-19353.0356.0336.0347.0-6.0-1.70%3,328,900
2026-02-18328.0365.0324.0353.0+26.0+7.95%8,145,400
2026-02-17317.0341.0313.0327.0+13.0+4.14%4,734,200
2026-02-16306.0331.0304.0314.0+15.0+5.02%5,493,600
2026-02-13300.0311.0291.0299.0-21.0-6.56%4,879,900
2026-02-12295.0326.0292.0320.0+37.0+13.07%7,742,900
2026-02-10297.0298.0279.0283.0-8.0-2.75%2,848,900
2026-02-09305.0306.0285.0291.0-11.0-3.64%3,171,900
2026-02-06298.0302.0282.0302.0+4.0+1.34%3,965,600
2026-02-05306.0313.0296.0298.0-9.0-2.93%3,490,600
2026-02-04300.0310.0295.0307.0+9.0+3.02%4,856,500
2026-02-03274.0299.0274.0298.0+26.0+9.56%5,521,100
2026-02-02277.0283.0268.0272.0-2.0-0.73%2,570,300
2026-01-30260.0274.0258.0274.0+15.0+5.79%2,469,900
2026-01-29260.0264.0253.0259.0+2.0+0.78%1,302,500
2026-01-28258.0267.0253.0257.0+1.0+0.39%3,020,700
2026-01-27264.0265.0252.0256.0-6.0-2.29%3,075,800
2026-01-26283.0284.0260.0262.0-19.0-6.76%5,355,400
2026-01-23280.0284.0265.0281.0+3.0+1.08%5,716,900
2026-01-22259.0290.0254.0278.0+34.0+13.93%13,085,600
2026-01-21237.0247.0235.0244.0+1.0+0.41%3,417,300
2026-01-20258.0258.0243.0243.0-16.0-6.18%3,709,300
2026-01-19250.0264.0245.0259.0+17.0+7.02%5,493,600
2026-01-16244.0248.0231.0242.0+1.0+0.41%3,647,300
2026-01-15228.0244.0228.0241.0+12.0+5.24%3,419,100
2026-01-14222.0236.0222.0229.0+5.0+2.23%3,581,800
2026-01-13220.0224.0213.0224.0+8.0+3.70%2,454,600
2026-01-09225.0225.0212.0216.0-4.0-1.82%3,506,900
2026-01-08210.0221.0210.0220.0+12.0+5.77%4,559,700
2026-01-07201.0209.0199.0208.0+7.0+3.48%2,011,000
2026-01-06194.0202.0192.0201.0+9.0+4.69%1,718,600
2026-01-05199.0199.0189.0192.0-6.0-3.03%2,357,300
2025-12-30196.0201.0196.0198.0+2.0+1.02%2,033,800
2025-12-29187.0199.0185.0196.0+9.0+4.81%2,963,200
2025-12-26186.0187.0183.0187.0+1.0+0.54%1,386,300
2025-12-25181.0187.0180.0186.0+3.0+1.64%1,445,700
2025-12-24181.0186.0181.0183.00.00.00%1,257,600
2025-12-23182.0187.0180.0183.0+1.0+0.55%1,298,800
2025-12-22185.0186.0182.0182.0-1.0-0.55%1,220,200
2025-12-19181.0184.0179.0183.00.00.00%1,839,500
2025-12-18181.0183.0178.0183.0-1.0-0.54%2,331,900
2025-12-17186.0188.0181.0184.0-2.0-1.08%2,548,700
2025-12-16192.0195.0183.0186.0-11.0-5.58%3,012,000
2025-12-15187.0197.0186.0197.0+11.0+5.91%2,400,900
2025-12-12192.0197.0183.0186.0-4.0-2.11%4,016,700
2025-12-11200.0201.0187.0190.0-16.0-7.77%5,473,600
2025-12-10198.0219.0196.0206.0+15.0+7.85%10,577,700
2025-12-09189.0196.0186.0191.0-1.0-0.52%3,547,400
2025-12-08203.0203.0190.0192.0-11.0-5.42%5,081,600
2025-12-05197.0218.0190.0203.0+11.0+5.73%15,438,000
2025-12-04188.0205.0184.0192.0+13.0+7.26%12,268,900
2025-12-03177.0185.0174.0179.0+10.0+5.92%4,384,500
2025-12-02166.0172.0166.0169.0+2.0+1.20%1,196,800
2025-12-01172.0172.0165.0167.0-4.0-2.34%840,200
2025-11-28171.0174.0170.0171.0-1.0-0.58%575,600
2025-11-27171.0172.0170.0172.00.00.00%533,600
2025-11-26169.0172.0168.0172.0+5.0+2.99%668,900
2025-11-25171.0172.0167.0167.0-4.0-2.34%511,400
2025-11-21166.0171.0166.0171.0+3.0+1.79%737,500
2025-11-20169.0170.0166.0168.0+1.0+0.60%478,700
2025-11-19169.0169.0166.0167.0-1.0-0.60%893,700
2025-11-18166.0170.0166.0168.0+2.0+1.20%824,300
2025-11-17172.0173.0164.0166.0-6.0-3.49%2,220,600
2025-11-14178.0180.0172.0172.0-11.0-6.01%1,862,200
2025-11-13186.0186.0181.0183.0-3.0-1.61%628,300
2025-11-12181.0187.0181.0186.0+5.0+2.76%731,700
2025-11-11181.0182.0179.0181.00.00.00%438,700
2025-11-10181.0182.0179.0181.0+2.0+1.12%439,100
2025-11-07180.0181.0178.0179.0-2.0-1.10%545,000
2025-11-06183.0183.0180.0181.00.00.00%515,700
2025-11-05182.0182.0177.0181.0-1.0-0.55%644,900
2025-11-04177.0184.0177.0182.0+6.0+3.41%928,200
2025-10-31178.0180.0176.0176.0-2.0-1.12%495,600
2025-10-30176.0179.0175.0178.0+1.0+0.56%729,000
2025-10-29182.0182.0176.0177.0-5.0-2.75%1,148,900
2025-10-28185.0185.0182.0182.0-4.0-2.15%372,900
2025-10-27185.0187.0183.0186.0+3.0+1.64%429,300
2025-10-24189.0189.0183.0183.0-6.0-3.17%540,500
2025-10-23192.0192.0187.0189.0-4.0-2.07%487,300
2025-10-22191.0194.0191.0193.0+2.0+1.05%482,900
2025-10-21190.0193.0189.0191.0+1.0+0.53%577,400
2025-10-20185.0191.0185.0190.0+6.0+3.26%953,600
2025-10-17185.0187.0183.0184.0-2.0-1.08%426,500
2025-10-16186.0188.0185.0186.0+1.0+0.54%544,800
2025-10-15179.0186.0179.0185.0+7.0+3.93%963,900
2025-10-14187.0187.0177.0178.0-11.0-5.82%1,852,000
2025-10-10188.0189.0186.0189.0+1.0+0.53%879,600
2025-10-09186.0188.0185.0188.0+3.0+1.62%616,800
2025-10-08185.0189.0185.0185.0-1.0-0.54%626,500
2025-10-07186.0190.0183.0186.00.00.00%914,000
2025-10-06184.0187.0182.0186.0+6.0+3.33%819,700
2025-10-03180.0183.0180.0180.00.00.00%638,500
2025-10-02182.0183.0179.0180.0-1.0-0.55%716,400
2025-10-01184.0185.0181.0181.0-5.0-2.69%1,078,600
2025-09-30185.0187.0184.0186.0+2.0+1.09%509,600
2025-09-29190.0190.0184.0184.0-6.0-3.16%884,300
2025-09-26189.0190.0188.0190.0+2.0+1.06%543,900
2025-09-25192.0192.0187.0188.0-5.0-2.59%768,600
2025-09-24198.0198.0193.0193.0-3.0-1.53%732,900
2025-09-22195.0199.0195.0196.0+3.0+1.55%909,200
2025-09-19191.0194.0188.0193.0+4.0+2.12%845,300
2025-09-18195.0196.0189.0189.0-1.0-0.53%942,900
2025-09-17192.0193.0189.0190.0-1.0-0.52%636,000
2025-09-16187.0192.0185.0191.0+2.0+1.06%969,900
2025-09-12192.0192.0187.0189.0——844,900

直近120営業日分を表示