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 |
---|---|---|---|---|---|
2019/12/30 | 592 | 592 | 567 | 567 | 1,841,500 |
2019/12/27 | 623 | 624 | 591 | 592 | 1,753,800 |
2019/12/26 | 603 | 626 | 603 | 619 | 1,975,500 |
2019/12/25 | 587 | 602 | 587 | 601 | 1,440,100 |
2019/12/24 | 578 | 592 | 578 | 587 | 1,583,600 |
2019/12/23 | 585 | 589 | 567 | 572 | 1,301,700 |
2019/12/20 | 570 | 578 | 566 | 578 | 986,100 |
2019/12/19 | 554 | 582 | 553 | 576 | 1,451,200 |
2019/12/18 | 565 | 567 | 550 | 550 | 1,298,800 |
2019/12/17 | 552 | 565 | 544 | 565 | 1,486,000 |
2019/12/16 | 555 | 560 | 550 | 551 | 1,046,300 |
2019/12/13 | 562 | 567 | 555 | 556 | 1,264,700 |
2019/12/12 | 570 | 571 | 559 | 559 | 803,000 |
2019/12/11 | 573 | 579 | 563 | 568 | 1,066,600 |
2019/12/10 | 588 | 592 | 578 | 578 | 810,500 |
2019/12/09 | 595 | 597 | 589 | 591 | 648,300 |
2019/12/06 | 598 | 603 | 595 | 599 | 405,400 |
2019/12/05 | 604 | 604 | 593 | 597 | 987,000 |
2019/12/04 | 596 | 608 | 596 | 605 | 505,800 |
2019/12/03 | 601 | 603 | 594 | 600 | 788,500 |
2019/12/02 | 613 | 614 | 606 | 606 | 698,100 |
2019/11/29 | 621 | 625 | 612 | 612 | 629,100 |
2019/11/28 | 626 | 628 | 617 | 618 | 707,900 |
2019/11/27 | 642 | 643 | 629 | 633 | 782,100 |
2019/11/26 | 635 | 642 | 635 | 641 | 503,600 |
2019/11/25 | 635 | 645 | 628 | 635 | 598,600 |
2019/11/22 | 621 | 632 | 620 | 626 | 461,200 |
2019/11/21 | 615 | 623 | 609 | 622 | 515,900 |
2019/11/20 | 612 | 619 | 611 | 615 | 448,700 |
2019/11/19 | 626 | 628 | 614 | 617 | 685,100 |
2019/11/18 | 625 | 634 | 620 | 627 | 687,000 |
2019/11/15 | 638 | 639 | 615 | 626 | 2,373,900 |
2019/11/14 | 686 | 686 | 651 | 658 | 1,041,700 |
2019/11/13 | 680 | 686 | 669 | 685 | 637,800 |
2019/11/12 | 689 | 691 | 679 | 683 | 430,900 |
2019/11/11 | 687 | 688 | 680 | 688 | 409,500 |
2019/11/08 | 685 | 691 | 678 | 680 | 418,800 |
2019/11/07 | 680 | 689 | 677 | 682 | 451,100 |
2019/11/06 | 681 | 688 | 678 | 682 | 388,600 |
2019/11/05 | 688 | 692 | 682 | 682 | 372,700 |
2019/11/01 | 692 | 693 | 682 | 687 | 421,100 |
2019/10/31 | 714 | 718 | 698 | 698 | 526,000 |
2019/10/30 | 708 | 714 | 703 | 714 | 466,600 |
2019/10/29 | 713 | 717 | 705 | 708 | 551,500 |
2019/10/28 | 679 | 707 | 677 | 704 | 740,900 |
2019/10/25 | 681 | 685 | 673 | 677 | 432,800 |
2019/10/24 | 682 | 682 | 669 | 671 | 485,600 |
2019/10/23 | 701 | 701 | 676 | 679 | 909,400 |
2019/10/21 | 708 | 708 | 696 | 697 | 260,100 |
2019/10/18 | 703 | 709 | 695 | 699 | 367,800 |
2019/10/17 | 701 | 709 | 696 | 702 | 321,500 |
2019/10/16 | 714 | 720 | 693 | 696 | 776,300 |
2019/10/15 | 713 | 721 | 706 | 709 | 412,400 |
2019/10/11 | 712 | 717 | 707 | 710 | 554,900 |
2019/10/10 | 728 | 731 | 708 | 721 | 533,900 |
2019/10/09 | 729 | 753 | 720 | 725 | 1,925,000 |
2019/10/08 | 694 | 733 | 693 | 727 | 1,835,700 |
2019/10/07 | 673 | 688 | 666 | 687 | 626,900 |
2019/10/04 | 685 | 696 | 676 | 680 | 605,100 |
2019/10/03 | 673 | 682 | 671 | 678 | 507,700 |
2019/10/02 | 672 | 696 | 671 | 675 | 420,300 |
2019/10/01 | 665 | 685 | 665 | 682 | 393,100 |
2019/09/30 | 683 | 692 | 660 | 665 | 605,000 |
2019/09/27 | 709 | 713 | 686 | 687 | 689,800 |
2019/09/26 | 719 | 723 | 706 | 711 | 775,600 |
2019/09/25 | 717 | 731 | 709 | 715 | 998,200 |
2019/09/24 | 685 | 724 | 681 | 719 | 1,469,700 |
2019/09/20 | 674 | 696 | 673 | 691 | 1,043,500 |
2019/09/19 | 672 | 696 | 672 | 675 | 786,100 |
2019/09/18 | 670 | 676 | 663 | 672 | 557,800 |
2019/09/17 | 665 | 672 | 665 | 670 | 349,000 |
2019/09/13 | 678 | 679 | 660 | 661 | 444,500 |
2019/09/12 | 685 | 686 | 668 | 673 | 556,400 |
2019/09/11 | 660 | 687 | 660 | 683 | 1,213,900 |
2019/09/10 | 660 | 666 | 653 | 658 | 424,700 |
2019/09/09 | 660 | 663 | 655 | 658 | 307,200 |
2019/09/06 | 666 | 670 | 656 | 658 | 540,800 |
2019/09/05 | 650 | 664 | 647 | 662 | 705,600 |
2019/09/04 | 641 | 652 | 637 | 645 | 324,100 |
2019/09/03 | 637 | 647 | 632 | 646 | 242,000 |
2019/09/02 | 650 | 653 | 638 | 638 | 477,100 |
2019/08/30 | 628 | 647 | 624 | 642 | 727,400 |
2019/08/29 | 633 | 639 | 615 | 615 | 828,700 |
2019/08/28 | 654 | 654 | 637 | 637 | 443,000 |
2019/08/27 | 669 | 672 | 649 | 650 | 589,800 |
2019/08/26 | 644 | 668 | 642 | 659 | 914,800 |
2019/08/23 | 653 | 671 | 653 | 664 | 812,300 |
2019/08/22 | 655 | 669 | 653 | 661 | 838,200 |
2019/08/21 | 680 | 692 | 652 | 655 | 1,802,500 |
2019/08/20 | 652 | 677 | 650 | 675 | 1,891,600 |
2019/08/19 | 616 | 660 | 593 | 648 | 2,185,300 |
2019/08/16 | 629 | 655 | 617 | 618 | 2,660,000 |
2019/08/15 | 602 | 641 | 589 | 618 | 3,680,500 |
2019/08/14 | 579 | 591 | 571 | 589 | 540,500 |
2019/08/13 | 600 | 605 | 573 | 583 | 1,615,800 |
2019/08/09 | 555 | 558 | 546 | 548 | 527,100 |
2019/08/08 | 558 | 559 | 544 | 554 | 436,200 |
2019/08/07 | 559 | 568 | 553 | 554 | 630,800 |
2019/08/06 | 544 | 568 | 542 | 563 | 631,600 |
2019/08/05 | 590 | 593 | 553 | 563 | 886,600 |
2019/08/02 | 599 | 600 | 593 | 595 | 403,600 |
2019/08/01 | 614 | 616 | 605 | 607 | 275,000 |
2019/07/31 | 616 | 620 | 612 | 618 | 333,100 |
2019/07/30 | 619 | 626 | 612 | 619 | 382,000 |
2019/07/29 | 603 | 621 | 599 | 621 | 370,200 |
2019/07/26 | 606 | 616 | 596 | 603 | 593,400 |
2019/07/25 | 609 | 619 | 606 | 611 | 558,200 |
2019/07/24 | 615 | 621 | 602 | 605 | 563,400 |
2019/07/23 | 619 | 621 | 605 | 613 | 479,900 |
2019/07/22 | 636 | 636 | 612 | 615 | 536,800 |
2019/07/19 | 630 | 643 | 629 | 638 | 475,500 |
2019/07/18 | 656 | 657 | 628 | 634 | 939,500 |
2019/07/17 | 659 | 682 | 657 | 664 | 723,900 |
2019/07/16 | 660 | 669 | 644 | 654 | 484,900 |
2019/07/12 | 680 | 682 | 661 | 661 | 373,800 |
2019/07/11 | 661 | 676 | 661 | 675 | 326,400 |
2019/07/10 | 660 | 673 | 657 | 671 | 387,700 |
2019/07/09 | 677 | 687 | 661 | 668 | 602,900 |
2019/07/08 | 684 | 691 | 675 | 680 | 468,400 |
2019/07/05 | 694 | 702 | 682 | 688 | 727,800 |
2019/07/04 | 689 | 705 | 677 | 700 | 1,363,300 |
2019/07/03 | 672 | 691 | 650 | 689 | 1,579,500 |
2019/07/02 | 633 | 683 | 623 | 668 | 2,268,500 |
2019/07/01 | 634 | 635 | 626 | 629 | 438,700 |
2019/06/28 | 614 | 627 | 610 | 627 | 532,700 |
2019/06/27 | 606 | 616 | 602 | 613 | 537,200 |
2019/06/26 | 597 | 604 | 595 | 597 | 254,000 |
2019/06/25 | 592 | 599 | 587 | 596 | 351,300 |
2019/06/24 | 609 | 609 | 587 | 591 | 440,300 |
2019/06/21 | 597 | 611 | 589 | 609 | 935,700 |
2019/06/20 | 591 | 595 | 584 | 592 | 373,500 |
2019/06/19 | 590 | 593 | 581 | 587 | 421,300 |
2019/06/18 | 582 | 605 | 581 | 582 | 653,600 |
2019/06/17 | 580 | 583 | 567 | 580 | 389,200 |
2019/06/14 | 589 | 589 | 573 | 578 | 350,100 |
2019/06/13 | 579 | 580 | 568 | 569 | 429,000 |
2019/06/12 | 564 | 578 | 558 | 577 | 441,600 |
2019/06/11 | 551 | 563 | 547 | 558 | 516,100 |
2019/06/10 | 552 | 556 | 548 | 553 | 503,400 |
2019/06/07 | 545 | 550 | 542 | 542 | 339,800 |
2019/06/06 | 552 | 559 | 541 | 541 | 652,200 |
2019/06/05 | 560 | 563 | 549 | 560 | 637,600 |
2019/06/04 | 548 | 554 | 531 | 542 | 1,077,400 |
2019/06/03 | 575 | 575 | 541 | 545 | 1,153,600 |
2019/05/31 | 590 | 593 | 575 | 578 | 902,200 |
2019/05/30 | 605 | 613 | 588 | 590 | 1,348,100 |
2019/05/29 | 631 | 635 | 617 | 621 | 435,900 |
2019/05/28 | 626 | 637 | 625 | 629 | 521,300 |
2019/05/27 | 620 | 635 | 620 | 625 | 318,700 |
2019/05/24 | 616 | 625 | 607 | 619 | 483,100 |
2019/05/23 | 631 | 643 | 623 | 624 | 432,800 |
2019/05/22 | 637 | 646 | 626 | 637 | 480,900 |
2019/05/21 | 642 | 649 | 629 | 631 | 827,400 |
2019/05/20 | 650 | 662 | 640 | 650 | 532,200 |
2019/05/17 | 632 | 653 | 626 | 650 | 654,100 |
2019/05/16 | 590 | 635 | 587 | 633 | 1,115,800 |
2019/05/15 | 620 | 647 | 611 | 647 | 818,400 |
2019/05/14 | 591 | 620 | 587 | 613 | 1,151,000 |
2019/05/13 | 642 | 643 | 618 | 619 | 1,086,600 |
2019/05/10 | 650 | 654 | 640 | 647 | 1,227,300 |
2019/05/09 | 677 | 678 | 653 | 653 | 853,800 |
2019/05/08 | 670 | 683 | 662 | 675 | 836,700 |
2019/05/07 | 692 | 693 | 677 | 682 | 1,310,600 |
2019/04/26 | 694 | 708 | 683 | 698 | 772,200 |
2019/04/25 | 701 | 707 | 688 | 700 | 687,000 |
2019/04/24 | 708 | 711 | 698 | 699 | 458,300 |
2019/04/23 | 710 | 711 | 697 | 703 | 494,900 |
2019/04/22 | 714 | 727 | 705 | 709 | 572,300 |
2019/04/19 | 710 | 719 | 697 | 708 | 657,000 |
2019/04/18 | 741 | 741 | 701 | 707 | 1,117,000 |
2019/04/17 | 731 | 745 | 723 | 726 | 1,465,300 |
2019/04/16 | 695 | 736 | 690 | 716 | 1,909,900 |
2019/04/15 | 694 | 718 | 685 | 689 | 1,786,400 |
2019/04/12 | 676 | 688 | 660 | 684 | 1,381,600 |
2019/04/11 | 681 | 683 | 676 | 677 | 545,300 |
2019/04/10 | 675 | 686 | 674 | 680 | 363,300 |
2019/04/09 | 684 | 687 | 670 | 680 | 612,700 |
2019/04/08 | 678 | 688 | 677 | 681 | 557,000 |
2019/04/05 | 671 | 688 | 671 | 680 | 780,200 |
2019/04/04 | 670 | 679 | 670 | 671 | 456,800 |
2019/04/03 | 662 | 690 | 662 | 672 | 750,800 |
2019/04/02 | 669 | 672 | 656 | 663 | 810,500 |
2019/04/01 | 690 | 695 | 670 | 671 | 1,185,100 |
2019/03/29 | 696 | 699 | 683 | 684 | 656,800 |
2019/03/28 | 709 | 709 | 681 | 696 | 1,001,300 |
2019/03/27 | 714 | 724 | 712 | 715 | 684,100 |
2019/03/26 | 730 | 730 | 709 | 720 | 1,068,200 |
2019/03/25 | 706 | 730 | 702 | 730 | 1,267,100 |
2019/03/22 | 721 | 730 | 717 | 725 | 971,600 |
2019/03/20 | 713 | 728 | 712 | 724 | 1,066,000 |
2019/03/19 | 720 | 721 | 700 | 713 | 926,800 |
2019/03/18 | 713 | 731 | 704 | 717 | 790,000 |
2019/03/15 | 708 | 725 | 698 | 704 | 1,105,600 |
2019/03/14 | 730 | 736 | 700 | 708 | 1,129,800 |
2019/03/13 | 707 | 726 | 691 | 725 | 1,865,400 |
2019/03/12 | 673 | 712 | 673 | 700 | 2,058,000 |
2019/03/11 | 663 | 673 | 650 | 668 | 596,100 |
2019/03/08 | 658 | 673 | 652 | 659 | 1,183,100 |
2019/03/07 | 667 | 674 | 644 | 658 | 1,010,100 |
2019/03/06 | 665 | 681 | 660 | 671 | 988,500 |
2019/03/05 | 641 | 673 | 640 | 670 | 1,226,400 |
2019/03/04 | 649 | 653 | 640 | 643 | 1,209,600 |
2019/03/01 | 656 | 671 | 640 | 644 | 1,417,500 |
2019/02/28 | 683 | 683 | 655 | 656 | 1,702,600 |
2019/02/27 | 692 | 702 | 684 | 686 | 1,233,800 |
2019/02/26 | 715 | 715 | 683 | 692 | 1,788,400 |
2019/02/25 | 734 | 740 | 715 | 715 | 1,325,300 |
2019/02/22 | 744 | 747 | 734 | 737 | 898,100 |
2019/02/21 | 753 | 753 | 735 | 749 | 1,258,700 |
2019/02/20 | 734 | 764 | 731 | 755 | 2,364,600 |
2019/02/19 | 710 | 738 | 705 | 725 | 2,026,500 |
2019/02/18 | 718 | 729 | 702 | 705 | 2,058,200 |
2019/02/15 | 709 | 725 | 695 | 704 | 1,702,700 |
2019/02/14 | 714 | 724 | 688 | 699 | 1,556,600 |
2019/02/13 | 744 | 744 | 713 | 714 | 2,246,500 |
2019/02/12 | 694 | 713 | 673 | 701 | 1,976,600 |
2019/02/08 | 697 | 712 | 688 | 695 | 1,857,100 |
2019/02/07 | 752 | 755 | 696 | 721 | 2,754,000 |
2019/02/06 | 754 | 763 | 745 | 756 | 2,230,800 |
2019/02/05 | 713 | 768 | 711 | 731 | 5,040,200 |
2019/02/04 | 701 | 718 | 681 | 707 | 2,320,100 |
2019/02/01 | 713 | 724 | 678 | 695 | 4,036,700 |
2019/01/31 | 646 | 699 | 635 | 693 | 5,061,900 |
2019/01/30 | 629 | 657 | 604 | 627 | 4,832,500 |
2019/01/29 | 684 | 719 | 631 | 638 | 8,198,000 |
2019/01/28 | 804 | 838 | 672 | 674 | 13,395,000 |
2019/01/25 | 711 | 774 | 708 | 774 | 10,180,200 |
2019/01/24 | 640 | 702 | 623 | 674 | 6,720,100 |
2019/01/23 | 574 | 657 | 572 | 611 | 6,116,000 |
2019/01/22 | 573 | 581 | 558 | 569 | 984,600 |
2019/01/21 | 625 | 625 | 554 | 560 | 3,152,700 |
2019/01/18 | 542 | 613 | 537 | 591 | 2,776,400 |
2019/01/17 | 547 | 550 | 529 | 538 | 661,900 |
2019/01/16 | 550 | 557 | 539 | 542 | 956,000 |
2019/01/15 | 518 | 541 | 512 | 532 | 802,700 |
2019/01/11 | 538 | 540 | 510 | 520 | 1,279,100 |
2019/01/10 | 509 | 544 | 508 | 539 | 1,655,500 |
2019/01/09 | 505 | 517 | 503 | 509 | 989,500 |
2019/01/08 | 501 | 526 | 500 | 509 | 1,276,300 |
2019/01/07 | 481 | 508 | 480 | 500 | 1,432,400 |
2019/01/04 | 462 | 469 | 452 | 465 | 1,947,200 |