7779 CYBERDYNE(株) の時系列データ [2023年度]

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

分割・併合履歴： [2015-07-29]1株→2株 [2014-07-29]1株→5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31