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 |
---|---|---|---|---|---|
2022/12/30 | 297 | 308 | 297 | 301 | 681,000 |
2022/12/29 | 284 | 296 | 284 | 295 | 723,800 |
2022/12/28 | 290 | 291 | 283 | 284 | 1,895,400 |
2022/12/27 | 290 | 294 | 290 | 292 | 973,700 |
2022/12/26 | 296 | 296 | 289 | 289 | 1,227,900 |
2022/12/23 | 298 | 298 | 295 | 297 | 631,600 |
2022/12/22 | 300 | 302 | 298 | 299 | 527,500 |
2022/12/21 | 300 | 302 | 296 | 298 | 856,700 |
2022/12/20 | 305 | 307 | 297 | 302 | 1,161,100 |
2022/12/19 | 307 | 308 | 304 | 305 | 495,000 |
2022/12/16 | 310 | 311 | 307 | 307 | 559,400 |
2022/12/15 | 315 | 316 | 312 | 312 | 348,400 |
2022/12/14 | 317 | 319 | 315 | 315 | 399,000 |
2022/12/13 | 316 | 319 | 314 | 317 | 322,400 |
2022/12/12 | 317 | 317 | 313 | 313 | 377,300 |
2022/12/09 | 314 | 318 | 312 | 318 | 596,100 |
2022/12/08 | 310 | 313 | 305 | 313 | 692,500 |
2022/12/07 | 314 | 318 | 310 | 310 | 984,300 |
2022/12/06 | 316 | 321 | 315 | 320 | 389,200 |
2022/12/05 | 320 | 321 | 316 | 318 | 510,100 |
2022/12/02 | 323 | 324 | 319 | 321 | 363,300 |
2022/12/01 | 332 | 335 | 323 | 326 | 653,200 |
2022/11/30 | 335 | 335 | 326 | 326 | 687,200 |
2022/11/29 | 343 | 343 | 335 | 335 | 426,400 |
2022/11/28 | 336 | 346 | 333 | 345 | 630,600 |
2022/11/25 | 337 | 341 | 333 | 336 | 384,400 |
2022/11/24 | 332 | 336 | 331 | 335 | 411,900 |
2022/11/22 | 331 | 337 | 329 | 330 | 375,800 |
2022/11/21 | 344 | 344 | 331 | 331 | 635,200 |
2022/11/18 | 350 | 350 | 338 | 342 | 633,500 |
2022/11/17 | 347 | 354 | 346 | 350 | 705,600 |
2022/11/16 | 358 | 364 | 348 | 350 | 934,500 |
2022/11/15 | 340 | 362 | 330 | 358 | 2,197,500 |
2022/11/14 | 332 | 343 | 329 | 341 | 1,285,000 |
2022/11/11 | 331 | 336 | 328 | 332 | 670,700 |
2022/11/10 | 320 | 326 | 318 | 326 | 390,000 |
2022/11/09 | 320 | 325 | 319 | 323 | 257,100 |
2022/11/08 | 322 | 327 | 320 | 324 | 471,200 |
2022/11/07 | 320 | 321 | 316 | 320 | 305,400 |
2022/11/04 | 318 | 323 | 316 | 320 | 398,400 |
2022/11/02 | 328 | 328 | 321 | 323 | 592,000 |
2022/11/01 | 332 | 333 | 329 | 329 | 248,500 |
2022/10/31 | 326 | 332 | 324 | 332 | 398,800 |
2022/10/28 | 324 | 329 | 323 | 324 | 404,200 |
2022/10/27 | 333 | 336 | 328 | 328 | 335,000 |
2022/10/26 | 330 | 335 | 330 | 332 | 325,600 |
2022/10/25 | 328 | 331 | 324 | 328 | 337,400 |
2022/10/24 | 330 | 332 | 323 | 324 | 376,300 |
2022/10/21 | 323 | 326 | 320 | 326 | 267,100 |
2022/10/20 | 321 | 324 | 319 | 322 | 267,800 |
2022/10/19 | 319 | 326 | 317 | 323 | 447,700 |
2022/10/18 | 311 | 321 | 309 | 317 | 556,500 |
2022/10/17 | 306 | 311 | 306 | 310 | 279,200 |
2022/10/14 | 310 | 311 | 307 | 307 | 363,000 |
2022/10/13 | 308 | 314 | 302 | 304 | 398,200 |
2022/10/12 | 305 | 307 | 302 | 304 | 293,300 |
2022/10/11 | 310 | 313 | 305 | 306 | 306,300 |
2022/10/07 | 304 | 313 | 304 | 310 | 440,800 |
2022/10/06 | 310 | 312 | 306 | 307 | 535,100 |
2022/10/05 | 309 | 311 | 306 | 311 | 490,100 |
2022/10/04 | 308 | 309 | 304 | 308 | 418,800 |
2022/10/03 | 305 | 308 | 301 | 303 | 555,200 |
2022/09/30 | 302 | 312 | 302 | 310 | 799,500 |
2022/09/29 | 302 | 314 | 297 | 304 | 2,159,100 |
2022/09/28 | 296 | 299 | 289 | 291 | 1,348,900 |
2022/09/27 | 301 | 303 | 298 | 299 | 664,000 |
2022/09/26 | 305 | 307 | 298 | 300 | 1,132,000 |
2022/09/22 | 310 | 313 | 307 | 310 | 601,100 |
2022/09/21 | 315 | 318 | 310 | 311 | 742,200 |
2022/09/20 | 322 | 324 | 315 | 320 | 698,400 |
2022/09/16 | 325 | 327 | 320 | 321 | 1,519,700 |
2022/09/15 | 335 | 337 | 328 | 328 | 656,800 |
2022/09/14 | 326 | 335 | 326 | 331 | 873,500 |
2022/09/13 | 346 | 348 | 336 | 336 | 882,900 |
2022/09/12 | 354 | 354 | 344 | 347 | 993,900 |
2022/09/09 | 351 | 354 | 347 | 351 | 688,500 |
2022/09/08 | 350 | 353 | 348 | 350 | 710,400 |
2022/09/07 | 367 | 369 | 346 | 347 | 1,962,800 |
2022/09/06 | 378 | 387 | 376 | 378 | 579,600 |
2022/09/05 | 371 | 378 | 367 | 374 | 651,000 |
2022/09/02 | 382 | 385 | 373 | 374 | 598,100 |
2022/09/01 | 391 | 393 | 382 | 382 | 533,500 |
2022/08/31 | 384 | 403 | 384 | 394 | 1,708,100 |
2022/08/30 | 380 | 390 | 379 | 385 | 499,500 |
2022/08/29 | 374 | 379 | 372 | 379 | 710,000 |
2022/08/26 | 395 | 397 | 384 | 387 | 717,800 |
2022/08/25 | 387 | 391 | 386 | 389 | 552,200 |
2022/08/24 | 390 | 393 | 383 | 387 | 1,137,900 |
2022/08/23 | 399 | 399 | 387 | 390 | 1,489,600 |
2022/08/22 | 407 | 415 | 402 | 407 | 1,030,900 |
2022/08/19 | 435 | 435 | 412 | 412 | 1,991,900 |
2022/08/18 | 440 | 440 | 423 | 436 | 1,904,300 |
2022/08/17 | 445 | 463 | 439 | 444 | 3,246,800 |
2022/08/16 | 424 | 457 | 416 | 451 | 4,669,800 |
2022/08/15 | 380 | 420 | 380 | 418 | 5,970,300 |
2022/08/12 | 355 | 365 | 352 | 362 | 602,800 |
2022/08/10 | 350 | 353 | 346 | 351 | 308,200 |
2022/08/09 | 348 | 358 | 348 | 355 | 334,800 |
2022/08/08 | 355 | 355 | 346 | 348 | 481,100 |
2022/08/05 | 363 | 364 | 356 | 358 | 365,200 |
2022/08/04 | 361 | 367 | 358 | 363 | 619,400 |
2022/08/03 | 355 | 356 | 353 | 353 | 153,300 |
2022/08/02 | 359 | 359 | 352 | 352 | 283,300 |
2022/08/01 | 351 | 358 | 347 | 357 | 409,700 |
2022/07/29 | 351 | 355 | 350 | 350 | 195,500 |
2022/07/28 | 354 | 356 | 347 | 350 | 272,200 |
2022/07/27 | 346 | 351 | 345 | 350 | 264,700 |
2022/07/26 | 353 | 353 | 345 | 347 | 328,300 |
2022/07/25 | 359 | 360 | 351 | 354 | 379,400 |
2022/07/22 | 358 | 363 | 356 | 360 | 779,100 |
2022/07/21 | 347 | 358 | 346 | 355 | 911,000 |
2022/07/20 | 342 | 350 | 341 | 347 | 517,900 |
2022/07/19 | 345 | 345 | 336 | 339 | 314,500 |
2022/07/15 | 339 | 347 | 337 | 345 | 572,500 |
2022/07/14 | 331 | 339 | 328 | 338 | 326,900 |
2022/07/13 | 331 | 336 | 331 | 332 | 184,600 |
2022/07/12 | 333 | 336 | 332 | 334 | 307,500 |
2022/07/11 | 340 | 342 | 335 | 337 | 264,400 |
2022/07/08 | 335 | 337 | 331 | 334 | 304,800 |
2022/07/07 | 336 | 346 | 332 | 334 | 791,900 |
2022/07/06 | 329 | 338 | 328 | 335 | 631,800 |
2022/07/05 | 323 | 329 | 323 | 326 | 301,000 |
2022/07/04 | 316 | 324 | 316 | 320 | 252,800 |
2022/07/01 | 320 | 325 | 313 | 316 | 433,300 |
2022/06/30 | 323 | 326 | 317 | 320 | 587,600 |
2022/06/29 | 325 | 325 | 320 | 321 | 421,700 |
2022/06/28 | 325 | 331 | 323 | 329 | 345,300 |
2022/06/27 | 333 | 336 | 328 | 328 | 347,700 |
2022/06/24 | 330 | 337 | 330 | 335 | 678,200 |
2022/06/23 | 320 | 328 | 318 | 322 | 465,000 |
2022/06/22 | 320 | 320 | 314 | 315 | 336,500 |
2022/06/21 | 310 | 320 | 309 | 316 | 388,200 |
2022/06/20 | 314 | 314 | 304 | 305 | 413,300 |
2022/06/17 | 306 | 315 | 303 | 309 | 667,600 |
2022/06/16 | 315 | 318 | 310 | 310 | 334,500 |
2022/06/15 | 317 | 321 | 310 | 310 | 476,800 |
2022/06/14 | 311 | 318 | 311 | 317 | 403,400 |
2022/06/13 | 327 | 331 | 314 | 315 | 983,400 |
2022/06/10 | 333 | 340 | 331 | 333 | 588,100 |
2022/06/09 | 337 | 342 | 334 | 338 | 667,300 |
2022/06/08 | 324 | 338 | 324 | 335 | 716,300 |
2022/06/07 | 323 | 324 | 320 | 321 | 293,300 |
2022/06/06 | 315 | 326 | 315 | 323 | 437,300 |
2022/06/03 | 320 | 323 | 318 | 318 | 369,500 |
2022/06/02 | 319 | 320 | 315 | 315 | 383,000 |
2022/06/01 | 310 | 321 | 310 | 321 | 727,100 |
2022/05/31 | 310 | 312 | 306 | 309 | 667,900 |
2022/05/30 | 309 | 314 | 308 | 311 | 709,900 |
2022/05/27 | 306 | 309 | 303 | 305 | 573,600 |
2022/05/26 | 303 | 310 | 303 | 307 | 340,900 |
2022/05/25 | 309 | 309 | 303 | 303 | 522,900 |
2022/05/24 | 312 | 315 | 309 | 309 | 578,400 |
2022/05/23 | 314 | 318 | 313 | 316 | 365,400 |
2022/05/20 | 313 | 316 | 310 | 313 | 393,100 |
2022/05/19 | 310 | 318 | 309 | 314 | 665,200 |
2022/05/18 | 321 | 325 | 315 | 316 | 590,200 |
2022/05/17 | 319 | 331 | 318 | 324 | 856,000 |
2022/05/16 | 314 | 323 | 309 | 320 | 795,800 |
2022/05/13 | 303 | 310 | 299 | 307 | 688,500 |
2022/05/12 | 305 | 306 | 297 | 297 | 868,600 |
2022/05/11 | 307 | 313 | 305 | 309 | 493,100 |
2022/05/10 | 305 | 309 | 301 | 309 | 739,500 |
2022/05/09 | 312 | 316 | 307 | 309 | 758,400 |
2022/05/06 | 319 | 319 | 312 | 315 | 693,500 |
2022/05/02 | 320 | 323 | 317 | 319 | 584,500 |
2022/04/28 | 325 | 332 | 325 | 326 | 382,900 |
2022/04/27 | 327 | 329 | 320 | 323 | 999,000 |
2022/04/26 | 330 | 335 | 327 | 335 | 219,200 |
2022/04/25 | 329 | 332 | 325 | 326 | 457,400 |
2022/04/22 | 329 | 336 | 326 | 334 | 584,200 |
2022/04/21 | 333 | 337 | 330 | 333 | 511,300 |
2022/04/20 | 333 | 339 | 333 | 335 | 535,900 |
2022/04/19 | 334 | 337 | 331 | 333 | 312,300 |
2022/04/18 | 335 | 336 | 329 | 334 | 438,300 |
2022/04/15 | 339 | 340 | 333 | 338 | 501,200 |
2022/04/14 | 344 | 347 | 340 | 346 | 339,600 |
2022/04/13 | 338 | 345 | 337 | 344 | 456,600 |
2022/04/12 | 340 | 342 | 334 | 335 | 453,000 |
2022/04/11 | 358 | 358 | 342 | 345 | 784,400 |
2022/04/08 | 364 | 369 | 362 | 364 | 482,800 |
2022/04/07 | 369 | 371 | 358 | 359 | 804,600 |
2022/04/06 | 370 | 380 | 368 | 374 | 675,000 |
2022/04/05 | 377 | 384 | 371 | 372 | 993,300 |
2022/04/04 | 362 | 377 | 362 | 377 | 745,900 |
2022/04/01 | 366 | 366 | 357 | 362 | 350,300 |
2022/03/31 | 370 | 373 | 364 | 364 | 289,100 |
2022/03/30 | 366 | 374 | 366 | 371 | 543,000 |
2022/03/29 | 356 | 366 | 355 | 362 | 318,300 |
2022/03/28 | 361 | 362 | 355 | 355 | 411,500 |
2022/03/25 | 371 | 373 | 363 | 365 | 431,400 |
2022/03/24 | 366 | 371 | 362 | 367 | 484,600 |
2022/03/23 | 372 | 375 | 367 | 371 | 489,600 |
2022/03/22 | 376 | 376 | 363 | 365 | 602,000 |
2022/03/18 | 355 | 371 | 355 | 368 | 1,094,200 |
2022/03/17 | 359 | 363 | 351 | 354 | 781,800 |
2022/03/16 | 350 | 355 | 348 | 354 | 537,800 |
2022/03/15 | 346 | 356 | 342 | 343 | 773,900 |
2022/03/14 | 347 | 351 | 345 | 346 | 317,400 |
2022/03/11 | 346 | 359 | 337 | 345 | 779,400 |
2022/03/10 | 339 | 343 | 334 | 343 | 629,200 |
2022/03/09 | 330 | 334 | 325 | 330 | 448,000 |
2022/03/08 | 320 | 334 | 320 | 325 | 809,300 |
2022/03/07 | 335 | 337 | 325 | 327 | 828,600 |
2022/03/04 | 350 | 359 | 336 | 342 | 980,900 |
2022/03/03 | 356 | 357 | 347 | 354 | 1,074,500 |
2022/03/02 | 348 | 350 | 342 | 345 | 991,300 |
2022/03/01 | 346 | 354 | 342 | 352 | 1,240,500 |
2022/02/28 | 340 | 346 | 334 | 344 | 1,374,700 |
2022/02/25 | 338 | 348 | 333 | 347 | 1,406,000 |
2022/02/24 | 334 | 337 | 320 | 330 | 1,309,700 |
2022/02/22 | 325 | 339 | 325 | 335 | 860,700 |
2022/02/21 | 334 | 336 | 329 | 331 | 730,400 |
2022/02/18 | 339 | 345 | 333 | 341 | 839,000 |
2022/02/17 | 360 | 361 | 342 | 347 | 1,245,600 |
2022/02/16 | 367 | 381 | 357 | 360 | 1,587,700 |
2022/02/15 | 360 | 376 | 350 | 367 | 2,029,500 |
2022/02/14 | 368 | 380 | 361 | 376 | 2,009,200 |
2022/02/10 | 372 | 386 | 351 | 378 | 4,368,100 |
2022/02/09 | 344 | 351 | 341 | 351 | 568,900 |
2022/02/08 | 352 | 354 | 339 | 343 | 732,100 |
2022/02/07 | 362 | 363 | 352 | 353 | 513,300 |
2022/02/04 | 361 | 361 | 349 | 357 | 968,000 |
2022/02/03 | 360 | 366 | 353 | 360 | 1,283,300 |
2022/02/02 | 365 | 370 | 360 | 363 | 788,900 |
2022/02/01 | 359 | 369 | 357 | 362 | 1,236,300 |
2022/01/31 | 350 | 361 | 348 | 354 | 1,087,100 |
2022/01/28 | 346 | 356 | 337 | 356 | 1,139,100 |
2022/01/27 | 360 | 370 | 343 | 344 | 1,551,700 |
2022/01/26 | 371 | 373 | 356 | 359 | 2,165,300 |
2022/01/25 | 346 | 366 | 346 | 366 | 2,501,600 |
2022/01/24 | 325 | 358 | 324 | 354 | 2,787,600 |
2022/01/21 | 315 | 326 | 314 | 325 | 1,130,600 |
2022/01/20 | 308 | 318 | 307 | 317 | 909,300 |
2022/01/19 | 318 | 321 | 309 | 310 | 1,162,200 |
2022/01/18 | 326 | 329 | 318 | 322 | 976,800 |
2022/01/17 | 331 | 332 | 325 | 325 | 505,100 |
2022/01/14 | 333 | 333 | 326 | 330 | 1,150,000 |
2022/01/13 | 346 | 348 | 337 | 337 | 464,900 |
2022/01/12 | 339 | 348 | 339 | 346 | 696,900 |
2022/01/11 | 335 | 343 | 330 | 340 | 901,200 |
2022/01/07 | 337 | 340 | 331 | 337 | 880,700 |
2022/01/06 | 340 | 344 | 333 | 334 | 819,700 |
2022/01/05 | 348 | 349 | 340 | 342 | 909,200 |
2022/01/04 | 354 | 355 | 348 | 352 | 762,100 |