CYBERDYNE(7779)の株価時系列情報
CYBERDYNE(7779)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2016/12/30 | 1,634 | 1,653 | 1,618 | 1,652 | 747,800 |
2016/12/29 | 1,645 | 1,663 | 1,617 | 1,633 | 939,700 |
2016/12/28 | 1,655 | 1,674 | 1,642 | 1,656 | 1,162,100 |
2016/12/27 | 1,634 | 1,675 | 1,627 | 1,637 | 1,465,000 |
2016/12/26 | 1,642 | 1,653 | 1,621 | 1,631 | 1,090,000 |
2016/12/22 | 1,600 | 1,636 | 1,594 | 1,633 | 1,081,100 |
2016/12/21 | 1,646 | 1,655 | 1,600 | 1,607 | 1,156,800 |
2016/12/20 | 1,571 | 1,646 | 1,570 | 1,623 | 1,301,800 |
2016/12/19 | 1,609 | 1,610 | 1,562 | 1,574 | 890,300 |
2016/12/16 | 1,615 | 1,635 | 1,601 | 1,608 | 1,247,800 |
2016/12/15 | 1,660 | 1,661 | 1,603 | 1,614 | 1,712,800 |
2016/12/14 | 1,725 | 1,743 | 1,600 | 1,632 | 5,980,900 |
2016/12/13 | 1,552 | 1,671 | 1,550 | 1,670 | 5,029,200 |
2016/12/12 | 1,483 | 1,564 | 1,471 | 1,535 | 2,806,200 |
2016/12/09 | 1,400 | 1,450 | 1,399 | 1,423 | 1,106,700 |
2016/12/08 | 1,420 | 1,430 | 1,400 | 1,408 | 679,300 |
2016/12/07 | 1,414 | 1,443 | 1,398 | 1,420 | 849,400 |
2016/12/06 | 1,466 | 1,474 | 1,428 | 1,428 | 811,000 |
2016/12/05 | 1,455 | 1,476 | 1,447 | 1,466 | 749,700 |
2016/12/02 | 1,490 | 1,490 | 1,457 | 1,473 | 644,600 |
2016/12/01 | 1,495 | 1,511 | 1,485 | 1,490 | 760,300 |
2016/11/30 | 1,496 | 1,504 | 1,483 | 1,495 | 1,153,100 |
2016/11/29 | 1,472 | 1,509 | 1,472 | 1,490 | 643,100 |
2016/11/28 | 1,500 | 1,504 | 1,460 | 1,487 | 987,700 |
2016/11/25 | 1,536 | 1,536 | 1,486 | 1,507 | 1,064,300 |
2016/11/24 | 1,558 | 1,559 | 1,520 | 1,538 | 951,200 |
2016/11/22 | 1,550 | 1,559 | 1,517 | 1,553 | 2,706,900 |
2016/11/21 | 1,516 | 1,522 | 1,477 | 1,493 | 1,143,700 |
2016/11/18 | 1,535 | 1,549 | 1,488 | 1,500 | 1,365,400 |
2016/11/17 | 1,510 | 1,540 | 1,487 | 1,524 | 1,256,400 |
2016/11/16 | 1,490 | 1,554 | 1,477 | 1,521 | 2,033,100 |
2016/11/15 | 1,330 | 1,487 | 1,326 | 1,475 | 2,597,700 |
2016/11/14 | 1,360 | 1,404 | 1,356 | 1,402 | 864,300 |
2016/11/11 | 1,386 | 1,395 | 1,348 | 1,352 | 840,600 |
2016/11/10 | 1,390 | 1,398 | 1,368 | 1,383 | 817,600 |
2016/11/09 | 1,395 | 1,418 | 1,281 | 1,325 | 1,841,500 |
2016/11/08 | 1,406 | 1,427 | 1,381 | 1,390 | 802,800 |
2016/11/07 | 1,420 | 1,437 | 1,394 | 1,397 | 1,857,600 |
2016/11/04 | 1,487 | 1,488 | 1,390 | 1,396 | 2,308,700 |
2016/11/02 | 1,530 | 1,532 | 1,484 | 1,493 | 1,578,000 |
2016/11/01 | 1,577 | 1,577 | 1,550 | 1,550 | 716,200 |
2016/10/31 | 1,565 | 1,580 | 1,560 | 1,577 | 609,000 |
2016/10/28 | 1,570 | 1,575 | 1,552 | 1,569 | 707,300 |
2016/10/27 | 1,590 | 1,590 | 1,561 | 1,569 | 813,800 |
2016/10/26 | 1,590 | 1,610 | 1,585 | 1,590 | 660,100 |
2016/10/25 | 1,588 | 1,602 | 1,578 | 1,588 | 629,000 |
2016/10/24 | 1,600 | 1,620 | 1,591 | 1,604 | 420,100 |
2016/10/21 | 1,621 | 1,630 | 1,590 | 1,593 | 1,019,700 |
2016/10/20 | 1,646 | 1,671 | 1,627 | 1,629 | 787,500 |
2016/10/19 | 1,650 | 1,657 | 1,641 | 1,655 | 708,200 |
2016/10/18 | 1,630 | 1,653 | 1,629 | 1,650 | 800,800 |
2016/10/17 | 1,630 | 1,632 | 1,602 | 1,628 | 437,800 |
2016/10/14 | 1,660 | 1,660 | 1,622 | 1,632 | 438,700 |
2016/10/13 | 1,650 | 1,657 | 1,627 | 1,629 | 607,400 |
2016/10/12 | 1,610 | 1,654 | 1,608 | 1,650 | 1,115,800 |
2016/10/11 | 1,611 | 1,622 | 1,601 | 1,619 | 490,000 |
2016/10/07 | 1,620 | 1,627 | 1,590 | 1,594 | 1,214,300 |
2016/10/06 | 1,649 | 1,650 | 1,602 | 1,645 | 905,900 |
2016/10/05 | 1,614 | 1,645 | 1,608 | 1,633 | 814,100 |
2016/10/04 | 1,588 | 1,611 | 1,581 | 1,602 | 717,200 |
2016/10/03 | 1,552 | 1,604 | 1,550 | 1,582 | 1,450,100 |
2016/09/30 | 1,604 | 1,611 | 1,571 | 1,575 | 2,131,600 |
2016/09/29 | 1,645 | 1,678 | 1,639 | 1,655 | 964,500 |
2016/09/28 | 1,610 | 1,653 | 1,606 | 1,639 | 636,900 |
2016/09/27 | 1,592 | 1,613 | 1,575 | 1,613 | 642,500 |
2016/09/26 | 1,651 | 1,659 | 1,611 | 1,613 | 682,700 |
2016/09/23 | 1,598 | 1,650 | 1,598 | 1,634 | 900,300 |
2016/09/21 | 1,565 | 1,599 | 1,555 | 1,592 | 762,900 |
2016/09/20 | 1,596 | 1,599 | 1,561 | 1,565 | 1,225,900 |
2016/09/16 | 1,630 | 1,648 | 1,595 | 1,606 | 802,400 |
2016/09/15 | 1,600 | 1,627 | 1,587 | 1,625 | 704,800 |
2016/09/14 | 1,663 | 1,668 | 1,611 | 1,623 | 914,700 |
2016/09/13 | 1,651 | 1,688 | 1,651 | 1,674 | 647,400 |
2016/09/12 | 1,690 | 1,706 | 1,651 | 1,667 | 878,800 |
2016/09/09 | 1,740 | 1,740 | 1,706 | 1,719 | 781,400 |
2016/09/08 | 1,755 | 1,780 | 1,705 | 1,740 | 1,410,400 |
2016/09/07 | 1,774 | 1,790 | 1,747 | 1,750 | 1,247,100 |
2016/09/06 | 1,815 | 1,830 | 1,773 | 1,803 | 1,292,600 |
2016/09/05 | 1,762 | 1,821 | 1,761 | 1,805 | 1,958,400 |
2016/09/02 | 1,740 | 1,811 | 1,721 | 1,762 | 4,248,200 |
2016/09/01 | 1,650 | 1,730 | 1,621 | 1,717 | 3,208,000 |
2016/08/31 | 1,589 | 1,644 | 1,572 | 1,629 | 2,172,100 |
2016/08/30 | 1,580 | 1,589 | 1,530 | 1,557 | 1,588,500 |
2016/08/29 | 1,631 | 1,659 | 1,571 | 1,580 | 1,856,000 |
2016/08/26 | 1,654 | 1,675 | 1,588 | 1,618 | 3,346,600 |
2016/08/25 | 1,586 | 1,660 | 1,556 | 1,644 | 4,151,800 |
2016/08/24 | 1,582 | 1,586 | 1,503 | 1,561 | 2,486,800 |
2016/08/23 | 1,496 | 1,592 | 1,481 | 1,558 | 5,135,500 |
2016/08/22 | 1,710 | 1,712 | 1,571 | 1,575 | 3,964,900 |
2016/08/19 | 1,710 | 1,775 | 1,680 | 1,681 | 3,611,000 |
2016/08/18 | 1,810 | 1,834 | 1,640 | 1,719 | 5,182,300 |
2016/08/17 | 1,910 | 1,965 | 1,862 | 1,887 | 3,050,100 |
2016/08/16 | 2,080 | 2,098 | 1,852 | 1,935 | 7,804,700 |
2016/08/15 | 2,039 | 2,090 | 2,032 | 2,077 | 765,900 |
2016/08/12 | 2,000 | 2,059 | 1,993 | 2,055 | 1,662,100 |
2016/08/10 | 2,050 | 2,076 | 2,022 | 2,067 | 868,500 |
2016/08/09 | 2,008 | 2,055 | 1,995 | 2,050 | 1,008,100 |
2016/08/08 | 2,076 | 2,086 | 1,982 | 2,008 | 1,141,500 |
2016/08/05 | 2,130 | 2,153 | 2,051 | 2,055 | 1,588,400 |
2016/08/04 | 2,104 | 2,133 | 2,076 | 2,104 | 1,385,300 |
2016/08/03 | 2,057 | 2,125 | 2,048 | 2,087 | 1,930,100 |
2016/08/02 | 2,012 | 2,060 | 2,005 | 2,048 | 1,112,100 |
2016/08/01 | 1,980 | 2,036 | 1,977 | 2,012 | 1,180,200 |
2016/07/29 | 1,995 | 1,999 | 1,927 | 1,993 | 1,968,400 |
2016/07/28 | 2,077 | 2,078 | 1,989 | 1,994 | 1,283,000 |
2016/07/27 | 2,020 | 2,104 | 2,019 | 2,053 | 2,510,100 |
2016/07/26 | 1,950 | 1,989 | 1,917 | 1,949 | 940,000 |
2016/07/25 | 1,929 | 2,029 | 1,924 | 1,962 | 1,293,800 |
2016/07/22 | 1,976 | 2,000 | 1,928 | 1,950 | 1,871,500 |
2016/07/21 | 2,070 | 2,090 | 1,989 | 2,006 | 2,136,200 |
2016/07/20 | 2,070 | 2,095 | 2,015 | 2,060 | 1,411,200 |
2016/07/19 | 2,070 | 2,120 | 1,975 | 2,100 | 2,737,300 |
2016/07/15 | 2,153 | 2,167 | 2,075 | 2,140 | 1,921,600 |
2016/07/14 | 2,199 | 2,213 | 2,175 | 2,201 | 1,529,400 |
2016/07/13 | 2,270 | 2,270 | 2,222 | 2,239 | 1,405,600 |
2016/07/12 | 2,220 | 2,278 | 2,173 | 2,212 | 1,774,500 |
2016/07/11 | 2,199 | 2,202 | 2,135 | 2,156 | 1,227,200 |
2016/07/08 | 2,140 | 2,152 | 2,007 | 2,115 | 1,656,300 |
2016/07/07 | 2,201 | 2,240 | 2,125 | 2,140 | 1,152,700 |
2016/07/06 | 2,220 | 2,255 | 2,152 | 2,207 | 1,390,500 |
2016/07/05 | 2,298 | 2,309 | 2,246 | 2,279 | 1,084,000 |
2016/07/04 | 2,325 | 2,343 | 2,306 | 2,309 | 962,000 |
2016/07/01 | 2,330 | 2,335 | 2,285 | 2,315 | 1,226,000 |
2016/06/30 | 2,310 | 2,338 | 2,278 | 2,294 | 1,604,400 |
2016/06/29 | 2,220 | 2,296 | 2,190 | 2,253 | 2,054,300 |
2016/06/28 | 2,115 | 2,182 | 2,105 | 2,170 | 1,621,500 |
2016/06/27 | 2,090 | 2,255 | 2,060 | 2,167 | 2,025,600 |
2016/06/24 | 2,350 | 2,358 | 1,837 | 2,100 | 3,292,800 |
2016/06/23 | 2,200 | 2,260 | 2,181 | 2,259 | 1,245,600 |
2016/06/22 | 2,283 | 2,295 | 2,209 | 2,225 | 1,524,900 |
2016/06/21 | 2,276 | 2,303 | 2,250 | 2,299 | 1,027,500 |
2016/06/20 | 2,277 | 2,325 | 2,220 | 2,276 | 1,246,900 |
2016/06/17 | 2,300 | 2,317 | 2,172 | 2,195 | 2,316,200 |
2016/06/16 | 2,417 | 2,424 | 2,222 | 2,250 | 2,598,600 |
2016/06/15 | 2,290 | 2,425 | 2,289 | 2,404 | 2,474,900 |
2016/06/14 | 2,450 | 2,458 | 2,290 | 2,313 | 3,520,500 |
2016/06/13 | 2,578 | 2,580 | 2,487 | 2,489 | 1,850,800 |
2016/06/10 | 2,564 | 2,592 | 2,556 | 2,577 | 1,561,700 |
2016/06/09 | 2,550 | 2,569 | 2,541 | 2,550 | 1,177,200 |
2016/06/08 | 2,550 | 2,557 | 2,511 | 2,550 | 1,543,800 |
2016/06/07 | 2,562 | 2,580 | 2,546 | 2,549 | 1,838,300 |
2016/06/06 | 2,530 | 2,583 | 2,506 | 2,555 | 1,398,100 |
2016/06/03 | 2,515 | 2,568 | 2,501 | 2,554 | 1,868,400 |
2016/06/02 | 2,548 | 2,574 | 2,495 | 2,501 | 2,440,400 |
2016/06/01 | 2,590 | 2,629 | 2,526 | 2,526 | 4,804,900 |
2016/05/31 | 2,527 | 2,600 | 2,502 | 2,600 | 13,064,600 |
2016/05/30 | 2,501 | 2,529 | 2,490 | 2,529 | 2,225,100 |
2016/05/27 | 2,420 | 2,487 | 2,413 | 2,477 | 1,913,300 |
2016/05/26 | 2,404 | 2,454 | 2,360 | 2,430 | 1,878,200 |
2016/05/25 | 2,460 | 2,462 | 2,423 | 2,435 | 1,223,500 |
2016/05/24 | 2,440 | 2,462 | 2,416 | 2,451 | 2,218,600 |
2016/05/23 | 2,444 | 2,459 | 2,392 | 2,437 | 2,023,500 |
2016/05/20 | 2,316 | 2,437 | 2,315 | 2,425 | 2,230,100 |
2016/05/19 | 2,403 | 2,420 | 2,314 | 2,339 | 3,081,500 |
2016/05/18 | 2,506 | 2,526 | 2,290 | 2,400 | 5,128,200 |
2016/05/17 | 2,495 | 2,549 | 2,463 | 2,520 | 2,459,500 |
2016/05/16 | 2,452 | 2,562 | 2,445 | 2,508 | 4,604,600 |
2016/05/13 | 2,510 | 2,536 | 2,455 | 2,502 | 4,001,800 |
2016/05/12 | 2,462 | 2,507 | 2,422 | 2,462 | 2,449,500 |
2016/05/11 | 2,420 | 2,488 | 2,406 | 2,477 | 2,414,700 |
2016/05/10 | 2,452 | 2,456 | 2,393 | 2,402 | 1,946,000 |
2016/05/09 | 2,430 | 2,493 | 2,405 | 2,429 | 2,898,700 |
2016/05/06 | 2,345 | 2,410 | 2,321 | 2,410 | 2,072,800 |
2016/05/02 | 2,280 | 2,328 | 2,239 | 2,316 | 2,074,800 |
2016/04/28 | 2,400 | 2,401 | 2,321 | 2,353 | 2,622,800 |
2016/04/27 | 2,450 | 2,460 | 2,361 | 2,384 | 2,752,100 |
2016/04/26 | 2,445 | 2,497 | 2,360 | 2,427 | 3,182,000 |
2016/04/25 | 2,534 | 2,535 | 2,445 | 2,488 | 2,718,900 |
2016/04/22 | 2,530 | 2,599 | 2,495 | 2,544 | 3,629,100 |
2016/04/21 | 2,521 | 2,576 | 2,472 | 2,550 | 4,007,500 |
2016/04/20 | 2,530 | 2,621 | 2,358 | 2,441 | 6,149,000 |
2016/04/19 | 2,360 | 2,478 | 2,341 | 2,458 | 6,752,700 |
2016/04/18 | 2,250 | 2,318 | 2,235 | 2,295 | 2,148,900 |
2016/04/15 | 2,233 | 2,298 | 2,230 | 2,298 | 1,870,000 |
2016/04/14 | 2,288 | 2,292 | 2,235 | 2,255 | 2,351,200 |
2016/04/13 | 2,242 | 2,282 | 2,222 | 2,275 | 3,145,100 |
2016/04/12 | 2,200 | 2,244 | 2,177 | 2,230 | 2,858,500 |
2016/04/11 | 2,200 | 2,219 | 2,173 | 2,208 | 1,837,000 |
2016/04/08 | 2,090 | 2,200 | 2,090 | 2,200 | 2,963,700 |
2016/04/07 | 2,135 | 2,148 | 2,093 | 2,114 | 1,318,100 |
2016/04/06 | 2,070 | 2,155 | 2,055 | 2,118 | 2,033,600 |
2016/04/05 | 2,200 | 2,216 | 2,084 | 2,120 | 3,211,800 |
2016/04/04 | 2,152 | 2,241 | 2,116 | 2,219 | 3,994,700 |
2016/04/01 | 2,187 | 2,188 | 2,111 | 2,165 | 3,707,000 |
2016/03/31 | 2,130 | 2,185 | 2,080 | 2,150 | 3,115,600 |
2016/03/30 | 2,100 | 2,150 | 2,090 | 2,104 | 3,770,200 |
2016/03/29 | 2,051 | 2,107 | 2,051 | 2,095 | 2,140,200 |
2016/03/28 | 2,025 | 2,050 | 2,018 | 2,046 | 906,200 |
2016/03/25 | 2,080 | 2,088 | 2,030 | 2,035 | 1,352,600 |
2016/03/24 | 2,043 | 2,092 | 2,015 | 2,089 | 1,560,800 |
2016/03/23 | 2,030 | 2,043 | 2,003 | 2,043 | 870,600 |
2016/03/22 | 2,048 | 2,048 | 2,005 | 2,038 | 1,109,200 |
2016/03/18 | 1,980 | 2,024 | 1,962 | 2,007 | 1,270,900 |
2016/03/17 | 2,050 | 2,075 | 1,987 | 2,010 | 1,801,300 |
2016/03/16 | 2,077 | 2,077 | 2,026 | 2,060 | 1,503,800 |
2016/03/15 | 2,067 | 2,129 | 2,047 | 2,077 | 3,445,600 |
2016/03/14 | 2,040 | 2,073 | 2,016 | 2,056 | 2,418,700 |
2016/03/11 | 1,988 | 2,136 | 1,966 | 2,029 | 9,369,700 |
2016/03/10 | 1,956 | 2,007 | 1,953 | 1,985 | 2,292,800 |
2016/03/09 | 1,922 | 1,965 | 1,921 | 1,940 | 900,900 |
2016/03/08 | 1,988 | 1,989 | 1,915 | 1,966 | 1,935,200 |
2016/03/07 | 1,920 | 1,980 | 1,900 | 1,978 | 1,489,000 |
2016/03/04 | 1,895 | 1,920 | 1,870 | 1,920 | 1,234,300 |
2016/03/03 | 1,941 | 1,968 | 1,886 | 1,919 | 1,918,100 |
2016/03/02 | 1,945 | 1,968 | 1,931 | 1,940 | 1,602,800 |
2016/03/01 | 1,935 | 1,944 | 1,915 | 1,926 | 1,378,900 |
2016/02/29 | 1,945 | 1,955 | 1,920 | 1,933 | 1,435,500 |
2016/02/26 | 1,928 | 1,950 | 1,918 | 1,930 | 1,601,300 |
2016/02/25 | 1,880 | 1,939 | 1,880 | 1,911 | 1,659,100 |
2016/02/24 | 1,800 | 1,899 | 1,790 | 1,888 | 1,892,100 |
2016/02/23 | 1,890 | 1,915 | 1,836 | 1,859 | 1,955,700 |
2016/02/22 | 1,800 | 1,881 | 1,760 | 1,880 | 2,872,500 |
2016/02/19 | 1,726 | 1,778 | 1,708 | 1,774 | 1,362,200 |
2016/02/18 | 1,683 | 1,777 | 1,666 | 1,750 | 2,278,000 |
2016/02/17 | 1,674 | 1,677 | 1,597 | 1,639 | 1,825,900 |
2016/02/16 | 1,591 | 1,669 | 1,572 | 1,619 | 2,712,000 |
2016/02/15 | 1,600 | 1,605 | 1,514 | 1,541 | 3,484,500 |
2016/02/12 | 1,683 | 1,691 | 1,454 | 1,504 | 5,980,100 |
2016/02/10 | 1,828 | 1,832 | 1,743 | 1,783 | 1,693,900 |
2016/02/09 | 1,854 | 1,874 | 1,794 | 1,800 | 2,003,800 |
2016/02/08 | 1,795 | 1,933 | 1,787 | 1,914 | 1,583,700 |
2016/02/05 | 1,856 | 1,895 | 1,818 | 1,842 | 1,499,800 |
2016/02/04 | 1,931 | 1,949 | 1,882 | 1,889 | 1,447,300 |
2016/02/03 | 1,950 | 1,977 | 1,908 | 1,943 | 1,879,100 |
2016/02/02 | 2,010 | 2,077 | 1,990 | 2,005 | 2,734,900 |
2016/02/01 | 1,996 | 2,045 | 1,994 | 2,032 | 2,406,200 |
2016/01/29 | 1,935 | 2,010 | 1,900 | 1,998 | 2,501,800 |
2016/01/28 | 2,040 | 2,048 | 1,967 | 1,975 | 3,676,400 |
2016/01/27 | 1,930 | 1,970 | 1,911 | 1,968 | 2,205,700 |
2016/01/26 | 1,873 | 1,920 | 1,866 | 1,884 | 1,603,200 |
2016/01/25 | 1,830 | 1,909 | 1,820 | 1,900 | 2,298,800 |
2016/01/22 | 1,766 | 1,815 | 1,726 | 1,802 | 1,911,800 |
2016/01/21 | 1,714 | 1,809 | 1,680 | 1,682 | 1,876,600 |
2016/01/20 | 1,800 | 1,826 | 1,715 | 1,722 | 2,237,900 |
2016/01/19 | 1,800 | 1,822 | 1,741 | 1,769 | 1,899,900 |
2016/01/18 | 1,750 | 1,824 | 1,731 | 1,813 | 2,205,300 |
2016/01/15 | 1,930 | 1,935 | 1,840 | 1,842 | 1,808,100 |
2016/01/14 | 1,890 | 1,906 | 1,830 | 1,897 | 2,564,700 |
2016/01/13 | 1,910 | 1,973 | 1,881 | 1,953 | 2,743,100 |
2016/01/12 | 1,915 | 1,958 | 1,818 | 1,858 | 3,271,400 |
2016/01/08 | 1,980 | 2,016 | 1,924 | 1,938 | 3,149,600 |
2016/01/07 | 2,030 | 2,068 | 1,945 | 2,021 | 4,024,700 |
2016/01/06 | 2,069 | 2,094 | 1,998 | 2,024 | 3,363,800 |
2016/01/05 | 1,981 | 2,070 | 1,935 | 2,050 | 4,167,900 |
2016/01/04 | 2,026 | 2,057 | 1,986 | 1,991 | 3,877,400 |