7779 CYBERDYNE(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 167 | 167 | 158 | 164 | 1,724,400 | 164 |
| 2025-04-03 | 165 | 170 | 164 | 168 | 1,237,500 | 168 |
| 2025-04-02 | 177 | 177 | 170 | 171 | 708,100 | 171 |
| 2025-04-01 | 177 | 177 | 171 | 172 | 681,400 | 172 |
| 2025-03-31 | 180 | 184 | 167 | 175 | 2,069,800 | 175 |
| 2025-03-28 | 188 | 190 | 183 | 183 | 608,200 | 183 |
| 2025-03-27 | 186 | 189 | 184 | 188 | 716,700 | 188 |
| 2025-03-26 | 184 | 186 | 182 | 184 | 396,700 | 184 |
| 2025-03-25 | 185 | 185 | 181 | 182 | 317,900 | 182 |
| 2025-03-24 | 188 | 189 | 182 | 183 | 507,400 | 183 |
| 2025-03-21 | 187 | 188 | 185 | 185 | 462,600 | 185 |
| 2025-03-19 | 186 | 189 | 185 | 187 | 592,500 | 187 |
| 2025-03-18 | 186 | 188 | 184 | 186 | 397,800 | 186 |
| 2025-03-17 | 188 | 188 | 184 | 184 | 362,200 | 184 |
| 2025-03-14 | 183 | 188 | 180 | 185 | 590,400 | 185 |
| 2025-03-13 | 186 | 186 | 180 | 180 | 434,600 | 180 |
| 2025-03-12 | 183 | 186 | 183 | 185 | 460,000 | 185 |
| 2025-03-11 | 182 | 183 | 177 | 183 | 843,100 | 183 |
| 2025-03-10 | 180 | 185 | 178 | 185 | 606,300 | 185 |
| 2025-03-07 | 181 | 181 | 176 | 177 | 935,400 | 177 |
| 2025-03-06 | 184 | 188 | 183 | 184 | 419,000 | 184 |
| 2025-03-05 | 182 | 183 | 179 | 182 | 501,300 | 182 |
| 2025-03-04 | 183 | 185 | 181 | 181 | 722,400 | 181 |
| 2025-03-03 | 188 | 189 | 182 | 187 | 771,700 | 187 |
| 2025-02-28 | 190 | 192 | 184 | 184 | 812,300 | 184 |
| 2025-02-27 | 196 | 197 | 189 | 191 | 1,054,300 | 191 |
| 2025-02-26 | 194 | 199 | 184 | 199 | 1,836,200 | 199 |
| 2025-02-25 | 186 | 188 | 184 | 184 | 568,900 | 184 |
| 2025-02-21 | 187 | 189 | 186 | 186 | 377,000 | 186 |
| 2025-02-20 | 193 | 194 | 188 | 189 | 478,600 | 189 |
| 2025-02-19 | 196 | 197 | 191 | 192 | 790,000 | 192 |
| 2025-02-18 | 195 | 203 | 191 | 197 | 1,363,100 | 197 |
| 2025-02-17 | 195 | 196 | 188 | 192 | 1,012,700 | 192 |
| 2025-02-14 | 180 | 198 | 180 | 196 | 2,848,400 | 196 |
| 2025-02-13 | 183 | 185 | 180 | 181 | 818,800 | 181 |
| 2025-02-12 | 180 | 184 | 179 | 184 | 836,300 | 184 |
| 2025-02-10 | 174 | 181 | 174 | 181 | 719,500 | 181 |
| 2025-02-07 | 174 | 178 | 173 | 176 | 563,300 | 176 |
| 2025-02-06 | 175 | 177 | 174 | 175 | 584,000 | 175 |
| 2025-02-05 | 175 | 178 | 173 | 175 | 581,000 | 175 |
| 2025-02-04 | 174 | 175 | 171 | 175 | 582,700 | 175 |
| 2025-02-03 | 176 | 176 | 171 | 174 | 578,700 | 174 |
| 2025-01-31 | 176 | 177 | 174 | 175 | 299,200 | 175 |
| 2025-01-30 | 180 | 181 | 176 | 176 | 576,500 | 176 |
| 2025-01-29 | 181 | 183 | 179 | 180 | 571,400 | 180 |
| 2025-01-28 | 180 | 183 | 179 | 181 | 470,800 | 181 |
| 2025-01-27 | 178 | 182 | 177 | 180 | 633,400 | 180 |
| 2025-01-24 | 169 | 178 | 169 | 175 | 1,175,600 | 175 |
| 2025-01-23 | 173 | 173 | 169 | 169 | 561,800 | 169 |
| 2025-01-22 | 175 | 176 | 173 | 174 | 465,100 | 174 |
| 2025-01-21 | 175 | 175 | 172 | 174 | 327,100 | 174 |
| 2025-01-20 | 173 | 176 | 171 | 175 | 571,600 | 175 |
| 2025-01-17 | 173 | 174 | 171 | 172 | 684,800 | 172 |
| 2025-01-16 | 180 | 180 | 173 | 173 | 880,500 | 173 |
| 2025-01-15 | 179 | 180 | 176 | 179 | 779,100 | 179 |
| 2025-01-14 | 180 | 180 | 178 | 178 | 569,800 | 178 |
| 2025-01-10 | 178 | 183 | 178 | 181 | 729,200 | 181 |
| 2025-01-09 | 179 | 181 | 177 | 181 | 649,100 | 181 |
| 2025-01-08 | 184 | 186 | 179 | 179 | 1,100,200 | 179 |
| 2025-01-07 | 183 | 190 | 181 | 184 | 1,879,700 | 184 |
| 2025-01-06 | 182 | 185 | 180 | 182 | 1,814,100 | 182 |
分割・併合履歴 ： [2015-07-29]1株→2株 [2014-07-29]1株→5株