7779 CYBERDYNE(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-02-282072142072091,138,200209
2024-02-27204208203208692,100208
2024-02-26205209203204867,600204
2024-02-222082102012051,142,400205
2024-02-21209210204208910,900208
2024-02-20210212208209457,100209
2024-02-19207215207212709,400212
2024-02-162002092002051,141,900205
2024-02-152062061962001,911,900200
2024-02-14207210205207789,400207
2024-02-132032072032061,239,300206
2024-02-09202206201202687,100202
2024-02-08204206201203778,000203
2024-02-07203205201203844,000203
2024-02-06208208204204682,900204
2024-02-05205213204209933,000209
2024-02-02202206200202990,300202
2024-02-01205207202202789,400202
2024-01-312082092022061,536,200206
2024-01-302082132032101,708,900210
2024-01-292122122072081,147,700208
2024-01-26213215210212583,900212
2024-01-25214216211216736,400216
2024-01-24217220213214442,500214
2024-01-23221223218219503,400219
2024-01-22216222216221418,500221
2024-01-19215219214216435,200216
2024-01-18213216212213753,800213
2024-01-172182192102111,636,700211
2024-01-16226228222222555,100222
2024-01-15227228223225574,500225
2024-01-12226230226229484,600229
2024-01-11233236227227835,100227
2024-01-10230234230233951,600233
2024-01-092222302222301,190,700230
2024-01-05225226219220850,600220
2024-01-042182272182231,164,000223

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