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 |
|---|---|---|---|---|---|---|
| 2025-12-09 | 189 | 196 | 186 | 191 | 3,547,400 | 191 |
| 2025-12-08 | 203 | 203 | 190 | 192 | 5,081,600 | 192 |
| 2025-12-05 | 197 | 218 | 190 | 203 | 15,438,000 | 203 |
| 2025-12-04 | 188 | 205 | 184 | 192 | 12,268,900 | 192 |
| 2025-12-03 | 177 | 185 | 174 | 179 | 4,384,500 | 179 |
| 2025-12-02 | 166 | 172 | 166 | 169 | 1,196,800 | 169 |
| 2025-12-01 | 172 | 172 | 165 | 167 | 840,200 | 167 |
| 2025-11-28 | 171 | 174 | 170 | 171 | 575,600 | 171 |
| 2025-11-27 | 171 | 172 | 170 | 172 | 533,600 | 172 |
| 2025-11-26 | 169 | 172 | 168 | 172 | 668,900 | 172 |
| 2025-11-25 | 171 | 172 | 167 | 167 | 511,400 | 167 |
| 2025-11-21 | 166 | 171 | 166 | 171 | 737,500 | 171 |
| 2025-11-20 | 169 | 170 | 166 | 168 | 478,700 | 168 |
| 2025-11-19 | 169 | 169 | 166 | 167 | 893,700 | 167 |
| 2025-11-18 | 166 | 170 | 166 | 168 | 824,300 | 168 |
| 2025-11-17 | 172 | 173 | 164 | 166 | 2,220,600 | 166 |
| 2025-11-14 | 178 | 180 | 172 | 172 | 1,862,200 | 172 |
| 2025-11-13 | 186 | 186 | 181 | 183 | 628,300 | 183 |
| 2025-11-12 | 181 | 187 | 181 | 186 | 731,700 | 186 |
| 2025-11-11 | 181 | 182 | 179 | 181 | 438,700 | 181 |
| 2025-11-10 | 181 | 182 | 179 | 181 | 439,100 | 181 |
| 2025-11-07 | 180 | 181 | 178 | 179 | 545,000 | 179 |
| 2025-11-06 | 183 | 183 | 180 | 181 | 515,700 | 181 |
| 2025-11-05 | 182 | 182 | 177 | 181 | 644,900 | 181 |
| 2025-11-04 | 177 | 184 | 177 | 182 | 928,200 | 182 |
| 2025-10-31 | 178 | 180 | 176 | 176 | 495,600 | 176 |
| 2025-10-30 | 176 | 179 | 175 | 178 | 729,000 | 178 |
| 2025-10-29 | 182 | 182 | 176 | 177 | 1,148,900 | 177 |
| 2025-10-28 | 185 | 185 | 182 | 182 | 372,900 | 182 |
| 2025-10-27 | 185 | 187 | 183 | 186 | 429,300 | 186 |
| 2025-10-24 | 189 | 189 | 183 | 183 | 540,500 | 183 |
| 2025-10-23 | 192 | 192 | 187 | 189 | 487,300 | 189 |
| 2025-10-22 | 191 | 194 | 191 | 193 | 482,900 | 193 |
| 2025-10-21 | 190 | 193 | 189 | 191 | 577,400 | 191 |
| 2025-10-20 | 185 | 191 | 185 | 190 | 953,600 | 190 |
| 2025-10-17 | 185 | 187 | 183 | 184 | 426,500 | 184 |
| 2025-10-16 | 186 | 188 | 185 | 186 | 544,800 | 186 |
| 2025-10-15 | 179 | 186 | 179 | 185 | 963,900 | 185 |
| 2025-10-14 | 187 | 187 | 177 | 178 | 1,852,000 | 178 |
| 2025-10-10 | 188 | 189 | 186 | 189 | 879,600 | 189 |
| 2025-10-09 | 186 | 188 | 185 | 188 | 616,800 | 188 |
| 2025-10-08 | 185 | 189 | 185 | 185 | 626,500 | 185 |
| 2025-10-07 | 186 | 190 | 183 | 186 | 914,000 | 186 |
| 2025-10-06 | 184 | 187 | 182 | 186 | 819,700 | 186 |
| 2025-10-03 | 180 | 183 | 180 | 180 | 638,500 | 180 |
| 2025-10-02 | 182 | 183 | 179 | 180 | 716,400 | 180 |
| 2025-10-01 | 184 | 185 | 181 | 181 | 1,078,600 | 181 |
| 2025-09-30 | 185 | 187 | 184 | 186 | 509,600 | 186 |
| 2025-09-29 | 190 | 190 | 184 | 184 | 884,300 | 184 |
| 2025-09-26 | 189 | 190 | 188 | 190 | 543,900 | 190 |
| 2025-09-25 | 192 | 192 | 187 | 188 | 768,600 | 188 |
| 2025-09-24 | 198 | 198 | 193 | 193 | 732,900 | 193 |
| 2025-09-22 | 195 | 199 | 195 | 196 | 909,200 | 196 |
| 2025-09-19 | 191 | 194 | 188 | 193 | 845,300 | 193 |
| 2025-09-18 | 195 | 196 | 189 | 189 | 942,900 | 189 |
| 2025-09-17 | 192 | 193 | 189 | 190 | 636,000 | 190 |
| 2025-09-16 | 187 | 192 | 185 | 191 | 969,900 | 191 |
| 2025-09-12 | 192 | 192 | 187 | 189 | 844,900 | 189 |
| 2025-09-11 | 192 | 192 | 187 | 187 | 1,152,200 | 187 |
| 2025-09-10 | 195 | 195 | 191 | 192 | 520,600 | 192 |
| 2025-09-09 | 197 | 198 | 192 | 194 | 796,700 | 194 |
| 2025-09-08 | 203 | 204 | 196 | 197 | 614,800 | 197 |
| 2025-09-05 | 196 | 199 | 195 | 198 | 442,300 | 198 |
| 2025-09-04 | 199 | 199 | 193 | 194 | 855,800 | 194 |
| 2025-09-03 | 201 | 201 | 198 | 198 | 693,900 | 198 |
| 2025-09-02 | 206 | 206 | 201 | 203 | 605,000 | 203 |
| 2025-09-01 | 200 | 205 | 200 | 204 | 777,800 | 204 |
| 2025-08-29 | 207 | 207 | 200 | 200 | 1,016,300 | 200 |
| 2025-08-28 | 208 | 216 | 203 | 207 | 1,326,100 | 207 |
| 2025-08-27 | 212 | 213 | 206 | 208 | 943,400 | 208 |
| 2025-08-26 | 217 | 219 | 211 | 212 | 1,730,200 | 212 |
| 2025-08-25 | 211 | 223 | 211 | 220 | 3,155,800 | 220 |
| 2025-08-22 | 207 | 213 | 204 | 210 | 1,806,400 | 210 |
| 2025-08-21 | 201 | 204 | 198 | 202 | 1,000,800 | 202 |
| 2025-08-20 | 202 | 202 | 196 | 198 | 1,660,300 | 198 |
| 2025-08-19 | 208 | 209 | 203 | 204 | 2,399,700 | 204 |
| 2025-08-18 | 215 | 220 | 208 | 213 | 3,778,600 | 213 |
| 2025-08-15 | 194 | 215 | 194 | 215 | 9,859,100 | 215 |
| 2025-08-14 | 185 | 186 | 183 | 184 | 695,100 | 184 |
| 2025-08-13 | 187 | 187 | 184 | 186 | 677,200 | 186 |
| 2025-08-12 | 188 | 189 | 184 | 184 | 763,200 | 184 |
| 2025-08-08 | 182 | 186 | 182 | 185 | 561,500 | 185 |
| 2025-08-07 | 183 | 184 | 181 | 181 | 491,100 | 181 |
| 2025-08-06 | 185 | 185 | 183 | 183 | 278,300 | 183 |
| 2025-08-05 | 187 | 188 | 183 | 186 | 666,300 | 186 |
| 2025-08-04 | 185 | 188 | 184 | 186 | 483,600 | 186 |
| 2025-08-01 | 185 | 189 | 185 | 188 | 648,200 | 188 |
| 2025-07-31 | 185 | 187 | 183 | 185 | 453,700 | 185 |
| 2025-07-30 | 185 | 186 | 182 | 183 | 541,300 | 183 |
| 2025-07-29 | 186 | 189 | 185 | 186 | 530,000 | 186 |
| 2025-07-28 | 188 | 191 | 187 | 187 | 696,100 | 187 |
| 2025-07-25 | 183 | 188 | 183 | 186 | 1,031,500 | 186 |
| 2025-07-24 | 182 | 187 | 181 | 185 | 1,159,200 | 185 |
| 2025-07-23 | 180 | 184 | 180 | 181 | 734,900 | 181 |
| 2025-07-22 | 181 | 181 | 177 | 178 | 742,400 | 178 |
| 2025-07-18 | 182 | 183 | 178 | 178 | 579,900 | 178 |
| 2025-07-17 | 180 | 184 | 180 | 183 | 557,300 | 183 |
| 2025-07-16 | 180 | 181 | 178 | 178 | 752,400 | 178 |
| 2025-07-15 | 186 | 187 | 181 | 181 | 694,500 | 181 |
| 2025-07-14 | 189 | 193 | 183 | 186 | 1,443,200 | 186 |
| 2025-07-11 | 180 | 187 | 179 | 187 | 2,120,200 | 187 |
| 2025-07-10 | 175 | 189 | 174 | 180 | 4,382,300 | 180 |
| 2025-07-09 | 174 | 175 | 173 | 174 | 568,000 | 174 |
| 2025-07-08 | 171 | 173 | 170 | 173 | 404,000 | 173 |
| 2025-07-07 | 171 | 173 | 170 | 171 | 727,900 | 171 |
| 2025-07-04 | 175 | 175 | 171 | 171 | 1,611,300 | 171 |
| 2025-07-03 | 174 | 176 | 173 | 176 | 463,500 | 176 |
| 2025-07-02 | 176 | 177 | 173 | 174 | 688,000 | 174 |
| 2025-07-01 | 182 | 184 | 177 | 178 | 767,000 | 178 |
| 2025-06-30 | 177 | 182 | 177 | 178 | 911,300 | 178 |
| 2025-06-27 | 183 | 183 | 173 | 174 | 1,016,700 | 174 |
| 2025-06-26 | 174 | 183 | 173 | 180 | 1,999,400 | 180 |
| 2025-06-25 | 175 | 176 | 170 | 172 | 932,400 | 172 |
| 2025-06-24 | 172 | 176 | 172 | 173 | 905,800 | 173 |
| 2025-06-23 | 176 | 176 | 170 | 171 | 968,000 | 171 |
| 2025-06-20 | 175 | 179 | 175 | 177 | 449,900 | 177 |
| 2025-06-19 | 175 | 177 | 174 | 176 | 309,900 | 176 |
| 2025-06-18 | 174 | 176 | 173 | 174 | 427,600 | 174 |
| 2025-06-17 | 176 | 177 | 172 | 173 | 643,900 | 173 |
| 2025-06-16 | 172 | 175 | 172 | 175 | 373,100 | 175 |
| 2025-06-13 | 176 | 176 | 170 | 172 | 767,800 | 172 |
| 2025-06-12 | 172 | 175 | 171 | 172 | 569,600 | 172 |
| 2025-06-11 | 173 | 178 | 172 | 173 | 794,300 | 173 |
| 2025-06-10 | 175 | 175 | 172 | 173 | 462,600 | 173 |
| 2025-06-09 | 175 | 177 | 173 | 174 | 430,800 | 174 |
| 2025-06-06 | 178 | 179 | 174 | 174 | 819,300 | 174 |
| 2025-06-05 | 181 | 184 | 179 | 179 | 477,300 | 179 |
| 2025-06-04 | 179 | 186 | 179 | 182 | 1,219,700 | 182 |
| 2025-06-03 | 177 | 179 | 174 | 176 | 639,200 | 176 |
| 2025-06-02 | 177 | 179 | 175 | 177 | 659,000 | 177 |
| 2025-05-30 | 174 | 179 | 174 | 178 | 550,200 | 178 |
| 2025-05-29 | 176 | 177 | 174 | 175 | 474,200 | 175 |
| 2025-05-28 | 180 | 181 | 175 | 175 | 471,000 | 175 |
| 2025-05-27 | 176 | 181 | 176 | 179 | 1,088,600 | 179 |
| 2025-05-26 | 170 | 175 | 169 | 173 | 447,800 | 173 |
| 2025-05-23 | 173 | 173 | 168 | 170 | 863,500 | 170 |
| 2025-05-22 | 168 | 177 | 168 | 173 | 766,400 | 173 |
| 2025-05-21 | 175 | 175 | 170 | 170 | 674,000 | 170 |
| 2025-05-20 | 177 | 179 | 174 | 175 | 467,900 | 175 |
| 2025-05-19 | 180 | 181 | 176 | 177 | 631,400 | 177 |
| 2025-05-16 | 172 | 181 | 166 | 178 | 1,518,800 | 178 |
| 2025-05-15 | 171 | 177 | 170 | 174 | 722,600 | 174 |
| 2025-05-14 | 174 | 175 | 172 | 173 | 340,300 | 173 |
| 2025-05-13 | 175 | 177 | 173 | 175 | 537,200 | 175 |
| 2025-05-12 | 175 | 176 | 172 | 174 | 444,500 | 174 |
| 2025-05-09 | 175 | 176 | 174 | 174 | 343,400 | 174 |
| 2025-05-08 | 176 | 176 | 174 | 174 | 397,400 | 174 |
| 2025-05-07 | 173 | 177 | 173 | 177 | 625,900 | 177 |
| 2025-05-02 | 172 | 174 | 169 | 174 | 578,100 | 174 |
| 2025-05-01 | 174 | 174 | 171 | 174 | 263,500 | 174 |
| 2025-04-30 | 173 | 174 | 170 | 174 | 589,500 | 174 |
| 2025-04-28 | 174 | 175 | 172 | 174 | 264,700 | 174 |
| 2025-04-25 | 173 | 175 | 172 | 174 | 586,500 | 174 |
| 2025-04-24 | 174 | 184 | 171 | 173 | 2,017,400 | 173 |
| 2025-04-23 | 173 | 173 | 169 | 173 | 396,500 | 173 |
| 2025-04-22 | 173 | 174 | 167 | 169 | 748,600 | 169 |
| 2025-04-21 | 170 | 175 | 170 | 172 | 798,400 | 172 |
| 2025-04-18 | 165 | 170 | 164 | 170 | 665,300 | 170 |
| 2025-04-17 | 162 | 165 | 162 | 165 | 492,700 | 165 |
| 2025-04-16 | 165 | 165 | 160 | 161 | 498,000 | 161 |
| 2025-04-15 | 165 | 166 | 163 | 165 | 298,500 | 165 |
| 2025-04-14 | 163 | 166 | 160 | 162 | 579,900 | 162 |
| 2025-04-11 | 158 | 162 | 155 | 162 | 721,400 | 162 |
| 2025-04-10 | 165 | 165 | 161 | 161 | 1,216,400 | 161 |
| 2025-04-09 | 157 | 158 | 153 | 156 | 919,700 | 156 |
| 2025-04-08 | 154 | 162 | 154 | 159 | 1,114,300 | 159 |
| 2025-04-07 | 150 | 154 | 147 | 149 | 2,492,100 | 149 |
| 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