7779 CYBERDYNE(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-282962992892911,348,900291
2022-09-27301303298299664,000299
2022-09-263053072983001,132,000300
2022-09-22310313307310601,100310
2022-09-21315318310311742,200311
2022-09-20322324315320698,400320
2022-09-163253273203211,519,700321
2022-09-15335337328328656,800328
2022-09-14326335326331873,500331
2022-09-13346348336336882,900336
2022-09-12354354344347993,900347
2022-09-09351354347351688,500351
2022-09-08350353348350710,400350
2022-09-073673693463471,962,800347
2022-09-06378387376378579,600378
2022-09-05371378367374651,000374
2022-09-02382385373374598,100374
2022-09-01391393382382533,500382
2022-08-313844033843941,708,100394
2022-08-30380390379385499,500385
2022-08-29374379372379710,000379
2022-08-26395397384387717,800387
2022-08-25387391386389552,200389
2022-08-243903933833871,137,900387
2022-08-233993993873901,489,600390
2022-08-224074154024071,030,900407
2022-08-194354354124121,991,900412
2022-08-184404404234361,904,300436
2022-08-174454634394443,246,800444
2022-08-164244574164514,669,800451
2022-08-153804203804185,970,300418
2022-08-12355365352362602,800362
2022-08-10350353346351308,200351
2022-08-09348358348355334,800355
2022-08-08355355346348481,100348
2022-08-05363364356358365,200358
2022-08-04361367358363619,400363
2022-08-03355356353353153,300353
2022-08-02359359352352283,300352
2022-08-01351358347357409,700357
2022-07-29351355350350195,500350
2022-07-28354356347350272,200350
2022-07-27346351345350264,700350
2022-07-26353353345347328,300347
2022-07-25359360351354379,400354
2022-07-22358363356360779,100360
2022-07-21347358346355911,000355
2022-07-20342350341347517,900347
2022-07-19345345336339314,500339
2022-07-15339347337345572,500345
2022-07-14331339328338326,900338
2022-07-13331336331332184,600332
2022-07-12333336332334307,500334
2022-07-11340342335337264,400337
2022-07-08335337331334304,800334
2022-07-07336346332334791,900334
2022-07-06329338328335631,800335
2022-07-05323329323326301,000326
2022-07-04316324316320252,800320
2022-07-01320325313316433,300316
2022-06-30323326317320587,600320
2022-06-29325325320321421,700321
2022-06-28325331323329345,300329
2022-06-27333336328328347,700328
2022-06-24330337330335678,200335
2022-06-23320328318322465,000322
2022-06-22320320314315336,500315
2022-06-21310320309316388,200316
2022-06-20314314304305413,300305
2022-06-17306315303309667,600309
2022-06-16315318310310334,500310
2022-06-15317321310310476,800310
2022-06-14311318311317403,400317
2022-06-13327331314315983,400315
2022-06-10333340331333588,100333
2022-06-09337342334338667,300338
2022-06-08324338324335716,300335
2022-06-07323324320321293,300321
2022-06-06315326315323437,300323
2022-06-03320323318318369,500318
2022-06-02319320315315383,000315
2022-06-01310321310321727,100321
2022-05-31310312306309667,900309
2022-05-30309314308311709,900311
2022-05-27306309303305573,600305
2022-05-26303310303307340,900307
2022-05-25309309303303522,900303
2022-05-24312315309309578,400309
2022-05-23314318313316365,400316
2022-05-20313316310313393,100313
2022-05-19310318309314665,200314
2022-05-18321325315316590,200316
2022-05-17319331318324856,000324
2022-05-16314323309320795,800320
2022-05-13303310299307688,500307
2022-05-12305306297297868,600297
2022-05-11307313305309493,100309
2022-05-10305309301309739,500309
2022-05-09312316307309758,400309
2022-05-06319319312315693,500315
2022-05-02320323317319584,500319
2022-04-28325332325326382,900326
2022-04-27327329320323999,000323
2022-04-26330335327335219,200335
2022-04-25329332325326457,400326
2022-04-22329336326334584,200334
2022-04-21333337330333511,300333
2022-04-20333339333335535,900335
2022-04-19334337331333312,300333
2022-04-18335336329334438,300334
2022-04-15339340333338501,200338
2022-04-14344347340346339,600346
2022-04-13338345337344456,600344
2022-04-12340342334335453,000335
2022-04-11358358342345784,400345
2022-04-08364369362364482,800364
2022-04-07369371358359804,600359
2022-04-06370380368374675,000374
2022-04-05377384371372993,300372
2022-04-04362377362377745,900377
2022-04-01366366357362350,300362
2022-03-31370373364364289,100364
2022-03-30366374366371543,000371
2022-03-29356366355362318,300362
2022-03-28361362355355411,500355
2022-03-25371373363365431,400365
2022-03-24366371362367484,600367
2022-03-23372375367371489,600371
2022-03-22376376363365602,000365
2022-03-183553713553681,094,200368
2022-03-17359363351354781,800354
2022-03-16350355348354537,800354
2022-03-15346356342343773,900343
2022-03-14347351345346317,400346
2022-03-11346359337345779,400345
2022-03-10339343334343629,200343
2022-03-09330334325330448,000330
2022-03-08320334320325809,300325
2022-03-07335337325327828,600327
2022-03-04350359336342980,900342
2022-03-033563573473541,074,500354
2022-03-02348350342345991,300345
2022-03-013463543423521,240,500352
2022-02-283403463343441,374,700344
2022-02-253383483333471,406,000347
2022-02-243343373203301,309,700330
2022-02-22325339325335860,700335
2022-02-21334336329331730,400331
2022-02-18339345333341839,000341
2022-02-173603613423471,245,600347
2022-02-163673813573601,587,700360
2022-02-153603763503672,029,500367
2022-02-143683803613762,009,200376
2022-02-103723863513784,368,100378
2022-02-09344351341351568,900351
2022-02-08352354339343732,100343
2022-02-07362363352353513,300353
2022-02-04361361349357968,000357
2022-02-033603663533601,283,300360
2022-02-02365370360363788,900363
2022-02-013593693573621,236,300362
2022-01-313503613483541,087,100354
2022-01-283463563373561,139,100356
2022-01-273603703433441,551,700344
2022-01-263713733563592,165,300359
2022-01-253463663463662,501,600366
2022-01-243253583243542,787,600354
2022-01-213153263143251,130,600325
2022-01-20308318307317909,300317
2022-01-193183213093101,162,200310
2022-01-18326329318322976,800322
2022-01-17331332325325505,100325
2022-01-143333333263301,150,000330
2022-01-13346348337337464,900337
2022-01-12339348339346696,900346
2022-01-11335343330340901,200340
2022-01-07337340331337880,700337
2022-01-06340344333334819,700334
2022-01-05348349340342909,200342
2022-01-04354355348352762,100352

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