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 |
---|---|---|---|---|---|
2023/12/29 | 216 | 225 | 216 | 224 | 1,086,400 |
2023/12/28 | 210 | 219 | 208 | 218 | 1,339,400 |
2023/12/27 | 204 | 209 | 203 | 208 | 1,514,900 |
2023/12/26 | 206 | 211 | 204 | 205 | 1,127,100 |
2023/12/25 | 211 | 214 | 204 | 206 | 1,216,500 |
2023/12/22 | 213 | 218 | 210 | 210 | 1,070,700 |
2023/12/21 | 211 | 217 | 211 | 213 | 919,000 |
2023/12/20 | 211 | 222 | 211 | 213 | 2,031,800 |
2023/12/19 | 201 | 211 | 201 | 209 | 1,798,500 |
2023/12/18 | 198 | 202 | 196 | 201 | 1,573,700 |
2023/12/15 | 205 | 205 | 200 | 202 | 1,435,700 |
2023/12/14 | 209 | 210 | 203 | 205 | 1,414,200 |
2023/12/13 | 208 | 210 | 204 | 206 | 1,374,600 |
2023/12/12 | 215 | 215 | 207 | 207 | 2,001,900 |
2023/12/11 | 217 | 221 | 214 | 215 | 1,054,600 |
2023/12/08 | 221 | 222 | 215 | 216 | 1,682,600 |
2023/12/07 | 225 | 226 | 222 | 223 | 1,674,900 |
2023/12/06 | 228 | 230 | 226 | 226 | 654,100 |
2023/12/05 | 227 | 230 | 226 | 228 | 696,200 |
2023/12/04 | 225 | 229 | 223 | 227 | 1,313,300 |
2023/12/01 | 233 | 233 | 226 | 226 | 1,561,500 |
2023/11/30 | 235 | 235 | 229 | 235 | 1,446,900 |
2023/11/29 | 235 | 236 | 233 | 235 | 540,700 |
2023/11/28 | 238 | 238 | 233 | 235 | 1,207,700 |
2023/11/27 | 240 | 243 | 238 | 240 | 642,600 |
2023/11/24 | 238 | 243 | 238 | 242 | 530,200 |
2023/11/22 | 236 | 239 | 234 | 238 | 580,800 |
2023/11/21 | 236 | 237 | 231 | 237 | 859,500 |
2023/11/20 | 235 | 241 | 234 | 236 | 871,700 |
2023/11/17 | 230 | 234 | 228 | 233 | 1,124,500 |
2023/11/16 | 226 | 234 | 223 | 230 | 1,249,200 |
2023/11/15 | 233 | 235 | 224 | 225 | 3,528,400 |
2023/11/14 | 249 | 252 | 247 | 249 | 833,700 |
2023/11/13 | 255 | 255 | 247 | 249 | 1,314,700 |
2023/11/10 | 256 | 257 | 251 | 253 | 1,135,500 |
2023/11/09 | 266 | 266 | 258 | 259 | 681,000 |
2023/11/08 | 267 | 271 | 264 | 265 | 581,700 |
2023/11/07 | 265 | 268 | 264 | 266 | 575,900 |
2023/11/06 | 268 | 271 | 265 | 266 | 653,100 |
2023/11/02 | 265 | 266 | 264 | 264 | 492,300 |
2023/11/01 | 265 | 265 | 260 | 264 | 267,400 |
2023/10/31 | 262 | 264 | 260 | 262 | 340,100 |
2023/10/30 | 261 | 266 | 260 | 263 | 525,800 |
2023/10/27 | 260 | 263 | 256 | 263 | 486,000 |
2023/10/26 | 261 | 263 | 259 | 259 | 328,500 |
2023/10/25 | 260 | 265 | 259 | 261 | 498,200 |
2023/10/24 | 256 | 265 | 250 | 262 | 947,500 |
2023/10/23 | 258 | 259 | 254 | 255 | 438,300 |
2023/10/20 | 257 | 260 | 255 | 258 | 478,400 |
2023/10/19 | 256 | 260 | 253 | 258 | 444,600 |
2023/10/18 | 254 | 258 | 253 | 258 | 339,300 |
2023/10/17 | 255 | 259 | 254 | 255 | 555,100 |
2023/10/16 | 261 | 261 | 253 | 253 | 1,248,200 |
2023/10/13 | 264 | 265 | 261 | 261 | 835,600 |
2023/10/12 | 269 | 270 | 265 | 267 | 340,500 |
2023/10/11 | 272 | 276 | 268 | 269 | 416,000 |
2023/10/10 | 274 | 277 | 272 | 273 | 458,200 |
2023/10/06 | 270 | 277 | 270 | 275 | 782,900 |
2023/10/05 | 261 | 269 | 261 | 266 | 458,900 |
2023/10/04 | 262 | 265 | 260 | 261 | 825,700 |
2023/10/03 | 267 | 268 | 262 | 262 | 1,042,900 |
2023/10/02 | 272 | 273 | 268 | 268 | 470,900 |
2023/09/29 | 270 | 271 | 269 | 270 | 425,300 |
2023/09/28 | 275 | 275 | 270 | 270 | 379,900 |
2023/09/27 | 270 | 274 | 269 | 274 | 416,600 |
2023/09/26 | 272 | 274 | 271 | 271 | 323,800 |
2023/09/25 | 273 | 275 | 272 | 274 | 340,500 |
2023/09/22 | 270 | 277 | 270 | 273 | 543,500 |
2023/09/21 | 277 | 277 | 271 | 271 | 899,400 |
2023/09/20 | 275 | 281 | 274 | 278 | 495,200 |
2023/09/19 | 280 | 281 | 275 | 277 | 610,400 |
2023/09/15 | 280 | 284 | 278 | 281 | 506,000 |
2023/09/14 | 281 | 282 | 278 | 281 | 450,600 |
2023/09/13 | 282 | 283 | 281 | 281 | 169,700 |
2023/09/12 | 283 | 285 | 281 | 282 | 231,200 |
2023/09/11 | 285 | 285 | 282 | 283 | 221,200 |
2023/09/08 | 283 | 286 | 282 | 282 | 377,800 |
2023/09/07 | 291 | 291 | 283 | 287 | 639,700 |
2023/09/06 | 293 | 296 | 290 | 292 | 469,000 |
2023/09/05 | 287 | 294 | 287 | 294 | 411,300 |
2023/09/04 | 289 | 291 | 286 | 288 | 303,600 |
2023/09/01 | 289 | 291 | 286 | 289 | 526,500 |
2023/08/31 | 292 | 293 | 290 | 290 | 347,100 |
2023/08/30 | 299 | 300 | 291 | 293 | 540,100 |
2023/08/29 | 295 | 299 | 295 | 297 | 354,800 |
2023/08/28 | 300 | 301 | 296 | 296 | 408,200 |
2023/08/25 | 288 | 300 | 287 | 298 | 816,900 |
2023/08/24 | 295 | 299 | 291 | 294 | 834,800 |
2023/08/23 | 278 | 295 | 278 | 292 | 1,016,100 |
2023/08/22 | 279 | 285 | 279 | 282 | 551,200 |
2023/08/21 | 273 | 279 | 273 | 277 | 404,800 |
2023/08/18 | 269 | 276 | 267 | 274 | 835,100 |
2023/08/17 | 280 | 280 | 270 | 273 | 1,061,100 |
2023/08/16 | 286 | 289 | 280 | 280 | 733,800 |
2023/08/15 | 296 | 300 | 285 | 289 | 1,214,300 |
2023/08/14 | 289 | 290 | 282 | 284 | 744,900 |
2023/08/10 | 285 | 288 | 282 | 288 | 721,500 |
2023/08/09 | 294 | 294 | 286 | 288 | 639,500 |
2023/08/08 | 298 | 298 | 288 | 288 | 734,300 |
2023/08/07 | 291 | 299 | 289 | 297 | 593,500 |
2023/08/04 | 293 | 296 | 291 | 291 | 419,800 |
2023/08/03 | 298 | 301 | 293 | 293 | 840,300 |
2023/08/02 | 301 | 303 | 299 | 301 | 385,600 |
2023/08/01 | 307 | 309 | 302 | 302 | 432,600 |
2023/07/31 | 303 | 306 | 301 | 306 | 495,000 |
2023/07/28 | 299 | 302 | 295 | 300 | 571,700 |
2023/07/27 | 301 | 304 | 298 | 301 | 203,800 |
2023/07/26 | 300 | 304 | 297 | 302 | 345,900 |
2023/07/25 | 304 | 305 | 298 | 301 | 355,700 |
2023/07/24 | 300 | 303 | 298 | 302 | 292,200 |
2023/07/21 | 295 | 300 | 293 | 299 | 327,400 |
2023/07/20 | 299 | 299 | 295 | 295 | 558,400 |
2023/07/19 | 301 | 304 | 299 | 301 | 316,700 |
2023/07/18 | 303 | 305 | 299 | 299 | 381,200 |
2023/07/14 | 304 | 310 | 301 | 302 | 480,500 |
2023/07/13 | 300 | 304 | 299 | 303 | 265,900 |
2023/07/12 | 307 | 309 | 296 | 297 | 848,400 |
2023/07/11 | 311 | 315 | 307 | 307 | 520,600 |
2023/07/10 | 305 | 312 | 305 | 308 | 417,000 |
2023/07/07 | 304 | 310 | 302 | 307 | 452,600 |
2023/07/06 | 315 | 315 | 306 | 306 | 760,600 |
2023/07/05 | 315 | 319 | 313 | 317 | 413,500 |
2023/07/04 | 325 | 325 | 314 | 318 | 596,100 |
2023/07/03 | 324 | 327 | 320 | 324 | 452,100 |
2023/06/30 | 324 | 324 | 317 | 320 | 513,700 |
2023/06/29 | 320 | 329 | 319 | 324 | 582,400 |
2023/06/28 | 333 | 334 | 321 | 321 | 824,600 |
2023/06/27 | 333 | 336 | 326 | 331 | 966,800 |
2023/06/26 | 334 | 340 | 332 | 336 | 584,000 |
2023/06/23 | 342 | 342 | 332 | 338 | 978,700 |
2023/06/22 | 348 | 352 | 338 | 340 | 1,331,600 |
2023/06/21 | 342 | 357 | 340 | 353 | 1,567,700 |
2023/06/20 | 340 | 348 | 335 | 348 | 1,088,000 |
2023/06/19 | 340 | 347 | 337 | 340 | 1,327,000 |
2023/06/16 | 327 | 338 | 326 | 338 | 1,050,800 |
2023/06/15 | 336 | 339 | 326 | 328 | 1,198,900 |
2023/06/14 | 347 | 347 | 335 | 339 | 1,359,900 |
2023/06/13 | 333 | 350 | 332 | 341 | 2,974,200 |
2023/06/12 | 312 | 330 | 312 | 322 | 1,550,200 |
2023/06/09 | 310 | 313 | 308 | 312 | 712,700 |
2023/06/08 | 311 | 314 | 305 | 310 | 714,200 |
2023/06/07 | 314 | 318 | 306 | 311 | 1,353,100 |
2023/06/06 | 305 | 320 | 301 | 314 | 2,062,900 |
2023/06/05 | 295 | 308 | 293 | 305 | 2,314,700 |
2023/06/02 | 288 | 294 | 286 | 289 | 783,300 |
2023/06/01 | 294 | 295 | 286 | 290 | 652,300 |
2023/05/31 | 293 | 298 | 289 | 296 | 981,200 |
2023/05/30 | 296 | 302 | 291 | 298 | 952,300 |
2023/05/29 | 289 | 295 | 285 | 295 | 966,400 |
2023/05/26 | 289 | 294 | 280 | 283 | 887,600 |
2023/05/25 | 296 | 297 | 286 | 290 | 1,171,000 |
2023/05/24 | 284 | 306 | 281 | 297 | 2,717,200 |
2023/05/23 | 271 | 292 | 271 | 284 | 2,145,600 |
2023/05/22 | 260 | 272 | 260 | 270 | 864,100 |
2023/05/19 | 260 | 261 | 257 | 260 | 502,500 |
2023/05/18 | 262 | 263 | 258 | 260 | 518,800 |
2023/05/17 | 261 | 262 | 255 | 260 | 1,159,300 |
2023/05/16 | 275 | 276 | 261 | 261 | 1,952,000 |
2023/05/15 | 279 | 279 | 275 | 277 | 721,600 |
2023/05/12 | 276 | 279 | 276 | 277 | 348,000 |
2023/05/11 | 276 | 278 | 276 | 277 | 435,000 |
2023/05/10 | 277 | 278 | 276 | 276 | 346,400 |
2023/05/09 | 278 | 279 | 276 | 277 | 639,500 |
2023/05/08 | 278 | 283 | 275 | 277 | 666,900 |
2023/05/02 | 278 | 278 | 275 | 278 | 509,200 |
2023/05/01 | 282 | 283 | 277 | 277 | 505,500 |
2023/04/28 | 280 | 282 | 276 | 280 | 386,800 |
2023/04/27 | 277 | 280 | 277 | 277 | 263,900 |
2023/04/26 | 276 | 279 | 275 | 276 | 744,500 |
2023/04/25 | 284 | 285 | 276 | 276 | 1,302,900 |
2023/04/24 | 286 | 289 | 282 | 284 | 513,400 |
2023/04/21 | 288 | 289 | 286 | 287 | 249,700 |
2023/04/20 | 289 | 292 | 289 | 289 | 178,000 |
2023/04/19 | 291 | 292 | 289 | 289 | 225,700 |
2023/04/18 | 292 | 294 | 291 | 292 | 358,200 |
2023/04/17 | 291 | 293 | 289 | 291 | 564,000 |
2023/04/14 | 288 | 290 | 286 | 287 | 272,400 |
2023/04/13 | 284 | 287 | 283 | 287 | 257,900 |
2023/04/12 | 283 | 285 | 283 | 283 | 244,500 |
2023/04/11 | 283 | 288 | 283 | 284 | 281,700 |
2023/04/10 | 281 | 284 | 280 | 281 | 244,000 |
2023/04/07 | 281 | 283 | 278 | 280 | 291,800 |
2023/04/06 | 284 | 285 | 280 | 282 | 245,300 |
2023/04/05 | 288 | 289 | 284 | 285 | 222,600 |
2023/04/04 | 288 | 292 | 288 | 290 | 438,600 |
2023/04/03 | 288 | 292 | 287 | 288 | 430,600 |
2023/03/31 | 280 | 286 | 280 | 284 | 397,500 |
2023/03/30 | 279 | 282 | 277 | 278 | 278,500 |
2023/03/29 | 279 | 281 | 277 | 280 | 304,600 |
2023/03/28 | 283 | 285 | 279 | 280 | 227,600 |
2023/03/27 | 281 | 283 | 279 | 281 | 240,600 |
2023/03/24 | 281 | 282 | 279 | 279 | 186,400 |
2023/03/23 | 277 | 281 | 276 | 281 | 258,400 |
2023/03/22 | 281 | 282 | 277 | 280 | 418,600 |
2023/03/20 | 285 | 287 | 276 | 276 | 1,000,100 |
2023/03/17 | 286 | 291 | 286 | 289 | 233,200 |
2023/03/16 | 285 | 286 | 279 | 286 | 776,300 |
2023/03/15 | 293 | 293 | 287 | 287 | 494,800 |
2023/03/14 | 297 | 297 | 287 | 291 | 712,600 |
2023/03/13 | 294 | 299 | 293 | 299 | 360,400 |
2023/03/10 | 304 | 305 | 296 | 296 | 1,453,300 |
2023/03/09 | 300 | 304 | 298 | 304 | 465,400 |
2023/03/08 | 299 | 302 | 298 | 300 | 387,000 |
2023/03/07 | 297 | 300 | 297 | 299 | 289,700 |
2023/03/06 | 296 | 299 | 295 | 298 | 491,800 |
2023/03/03 | 296 | 297 | 294 | 296 | 441,900 |
2023/03/02 | 295 | 298 | 292 | 293 | 398,200 |
2023/03/01 | 296 | 298 | 293 | 294 | 344,900 |
2023/02/28 | 293 | 299 | 293 | 297 | 437,200 |
2023/02/27 | 295 | 297 | 292 | 293 | 453,800 |
2023/02/24 | 297 | 297 | 292 | 294 | 590,200 |
2023/02/22 | 302 | 303 | 297 | 297 | 599,300 |
2023/02/21 | 305 | 314 | 305 | 305 | 1,478,900 |
2023/02/20 | 293 | 298 | 291 | 297 | 314,500 |
2023/02/17 | 295 | 296 | 291 | 291 | 651,700 |
2023/02/16 | 296 | 300 | 295 | 297 | 556,800 |
2023/02/15 | 305 | 309 | 295 | 295 | 1,256,400 |
2023/02/14 | 312 | 313 | 309 | 311 | 414,300 |
2023/02/13 | 306 | 310 | 305 | 309 | 326,700 |
2023/02/10 | 310 | 314 | 307 | 308 | 310,900 |
2023/02/09 | 308 | 314 | 308 | 313 | 213,800 |
2023/02/08 | 307 | 311 | 307 | 309 | 158,000 |
2023/02/07 | 312 | 312 | 306 | 306 | 381,600 |
2023/02/06 | 314 | 316 | 312 | 312 | 336,900 |
2023/02/03 | 310 | 313 | 308 | 312 | 258,400 |
2023/02/02 | 310 | 314 | 309 | 309 | 398,600 |
2023/02/01 | 307 | 312 | 305 | 308 | 433,200 |
2023/01/31 | 303 | 307 | 302 | 305 | 221,000 |
2023/01/30 | 304 | 308 | 302 | 302 | 278,500 |
2023/01/27 | 304 | 306 | 302 | 302 | 220,800 |
2023/01/26 | 304 | 308 | 303 | 304 | 153,700 |
2023/01/25 | 306 | 309 | 303 | 304 | 457,700 |
2023/01/24 | 309 | 309 | 305 | 305 | 289,000 |
2023/01/23 | 304 | 309 | 301 | 307 | 447,900 |
2023/01/20 | 297 | 303 | 297 | 298 | 391,400 |
2023/01/19 | 293 | 299 | 293 | 299 | 216,100 |
2023/01/18 | 295 | 299 | 293 | 298 | 409,200 |
2023/01/17 | 293 | 296 | 292 | 293 | 152,100 |
2023/01/16 | 291 | 295 | 291 | 292 | 134,500 |
2023/01/13 | 294 | 295 | 290 | 291 | 391,500 |
2023/01/12 | 296 | 298 | 295 | 296 | 187,300 |
2023/01/11 | 296 | 300 | 296 | 298 | 354,300 |
2023/01/10 | 296 | 298 | 292 | 295 | 333,200 |
2023/01/06 | 291 | 297 | 291 | 297 | 463,800 |
2023/01/05 | 295 | 300 | 292 | 297 | 441,900 |
2023/01/04 | 300 | 300 | 291 | 293 | 576,200 |