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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 218 | 222 | 212 | 212 | 558,000 | 212 |
| 2024-07-25 | 218 | 222 | 215 | 217 | 1,006,000 | 217 |
| 2024-07-24 | 223 | 229 | 216 | 220 | 1,038,900 | 220 |
| 2024-07-23 | 223 | 231 | 222 | 225 | 690,100 | 225 |
| 2024-07-22 | 234 | 235 | 222 | 225 | 1,577,200 | 225 |
| 2024-07-19 | 226 | 239 | 224 | 235 | 2,111,600 | 235 |
| 2024-07-18 | 216 | 232 | 216 | 226 | 2,344,000 | 226 |
| 2024-07-17 | 210 | 219 | 210 | 217 | 1,082,900 | 217 |
| 2024-07-16 | 212 | 213 | 209 | 211 | 667,700 | 211 |
| 2024-07-12 | 202 | 213 | 202 | 212 | 1,350,500 | 212 |
| 2024-07-11 | 204 | 205 | 201 | 204 | 710,000 | 204 |
| 2024-07-10 | 207 | 207 | 200 | 203 | 1,384,700 | 203 |
| 2024-07-09 | 208 | 211 | 207 | 207 | 442,100 | 207 |
| 2024-07-08 | 208 | 209 | 205 | 207 | 360,000 | 207 |
| 2024-07-05 | 205 | 208 | 205 | 206 | 353,200 | 206 |
| 2024-07-04 | 208 | 208 | 205 | 205 | 662,000 | 205 |
| 2024-07-03 | 208 | 210 | 206 | 207 | 340,400 | 207 |
| 2024-07-02 | 208 | 211 | 206 | 208 | 601,600 | 208 |
| 2024-07-01 | 212 | 214 | 207 | 208 | 822,000 | 208 |
| 2024-06-28 | 217 | 223 | 211 | 212 | 1,070,000 | 212 |
| 2024-06-27 | 213 | 219 | 212 | 218 | 715,400 | 218 |
| 2024-06-26 | 215 | 215 | 210 | 214 | 750,100 | 214 |
| 2024-06-25 | 208 | 217 | 206 | 217 | 964,300 | 217 |
| 2024-06-24 | 211 | 213 | 207 | 208 | 543,900 | 208 |
| 2024-06-21 | 211 | 218 | 208 | 211 | 789,900 | 211 |
| 2024-06-20 | 206 | 218 | 206 | 211 | 1,149,700 | 211 |
| 2024-06-19 | 205 | 208 | 205 | 206 | 423,400 | 206 |
| 2024-06-18 | 204 | 210 | 204 | 206 | 582,600 | 206 |
| 2024-06-17 | 208 | 208 | 202 | 202 | 705,300 | 202 |
| 2024-06-14 | 200 | 208 | 200 | 208 | 818,100 | 208 |
| 2024-06-13 | 208 | 208 | 201 | 202 | 934,000 | 202 |
| 2024-06-12 | 210 | 212 | 207 | 209 | 496,000 | 209 |
| 2024-06-11 | 206 | 211 | 204 | 210 | 769,400 | 210 |
| 2024-06-10 | 205 | 208 | 200 | 206 | 888,700 | 206 |
| 2024-06-07 | 205 | 211 | 204 | 207 | 655,800 | 207 |
| 2024-06-06 | 207 | 211 | 206 | 207 | 752,500 | 207 |
| 2024-06-05 | 210 | 218 | 206 | 210 | 1,851,600 | 210 |
| 2024-06-04 | 196 | 214 | 195 | 211 | 2,741,000 | 211 |
| 2024-06-03 | 193 | 197 | 193 | 196 | 982,200 | 196 |
| 2024-05-31 | 190 | 195 | 189 | 190 | 4,966,500 | 190 |
| 2024-05-30 | 189 | 194 | 187 | 193 | 1,003,600 | 193 |
| 2024-05-29 | 199 | 203 | 192 | 192 | 1,908,200 | 192 |
| 2024-05-28 | 187 | 203 | 187 | 200 | 4,291,100 | 200 |
| 2024-05-27 | 183 | 185 | 177 | 182 | 2,267,200 | 182 |
| 2024-05-24 | 186 | 188 | 183 | 183 | 1,447,400 | 183 |
| 2024-05-23 | 195 | 195 | 188 | 188 | 1,517,400 | 188 |
| 2024-05-22 | 192 | 196 | 191 | 194 | 606,600 | 194 |
| 2024-05-21 | 193 | 195 | 191 | 192 | 931,700 | 192 |
| 2024-05-20 | 193 | 195 | 190 | 193 | 1,172,300 | 193 |
| 2024-05-17 | 199 | 199 | 194 | 195 | 657,000 | 195 |
| 2024-05-16 | 199 | 203 | 193 | 196 | 1,802,400 | 196 |
| 2024-05-15 | 204 | 206 | 199 | 200 | 1,185,300 | 200 |
| 2024-05-14 | 203 | 211 | 203 | 210 | 1,387,200 | 210 |
| 2024-05-13 | 203 | 205 | 202 | 203 | 415,600 | 203 |
| 2024-05-10 | 205 | 207 | 203 | 203 | 481,300 | 203 |
| 2024-05-09 | 205 | 207 | 202 | 207 | 468,000 | 207 |
| 2024-05-08 | 203 | 208 | 203 | 206 | 406,300 | 206 |
| 2024-05-07 | 204 | 207 | 203 | 206 | 783,000 | 206 |
| 2024-05-02 | 203 | 205 | 201 | 201 | 457,100 | 201 |
| 2024-05-01 | 201 | 203 | 198 | 202 | 614,800 | 202 |
| 2024-04-30 | 205 | 205 | 201 | 203 | 538,900 | 203 |
| 2024-04-26 | 205 | 207 | 200 | 203 | 466,800 | 203 |
| 2024-04-25 | 207 | 210 | 206 | 208 | 445,400 | 208 |
| 2024-04-24 | 208 | 211 | 205 | 208 | 760,500 | 208 |
| 2024-04-23 | 202 | 214 | 202 | 211 | 1,521,300 | 211 |
| 2024-04-22 | 193 | 203 | 190 | 202 | 1,527,200 | 202 |
| 2024-04-19 | 197 | 197 | 188 | 191 | 2,048,100 | 191 |
| 2024-04-18 | 198 | 202 | 197 | 197 | 557,600 | 197 |
| 2024-04-17 | 200 | 203 | 197 | 198 | 910,900 | 198 |
| 2024-04-16 | 198 | 201 | 195 | 200 | 1,685,700 | 200 |
| 2024-04-15 | 197 | 202 | 197 | 199 | 749,500 | 199 |
| 2024-04-12 | 199 | 200 | 198 | 199 | 645,800 | 199 |
| 2024-04-11 | 200 | 201 | 198 | 200 | 597,600 | 200 |
| 2024-04-10 | 204 | 206 | 201 | 202 | 678,400 | 202 |
| 2024-04-09 | 199 | 203 | 197 | 202 | 729,700 | 202 |
| 2024-04-08 | 199 | 200 | 197 | 199 | 554,700 | 199 |
| 2024-04-05 | 197 | 199 | 195 | 199 | 1,366,500 | 199 |
| 2024-04-04 | 200 | 201 | 197 | 199 | 927,300 | 199 |
| 2024-04-03 | 200 | 201 | 198 | 199 | 1,629,500 | 199 |
| 2024-04-02 | 207 | 207 | 202 | 203 | 1,450,600 | 203 |
| 2024-04-01 | 212 | 213 | 207 | 207 | 585,000 | 207 |
| 2024-03-29 | 210 | 216 | 210 | 213 | 594,400 | 213 |
| 2024-03-28 | 212 | 214 | 208 | 210 | 576,200 | 210 |
| 2024-03-27 | 213 | 213 | 208 | 210 | 691,200 | 210 |
| 2024-03-26 | 212 | 215 | 211 | 213 | 393,200 | 213 |
| 2024-03-25 | 215 | 221 | 213 | 214 | 719,400 | 214 |
| 2024-03-22 | 218 | 220 | 214 | 215 | 672,500 | 215 |
| 2024-03-21 | 225 | 227 | 217 | 218 | 1,173,600 | 218 |
| 2024-03-19 | 213 | 225 | 212 | 224 | 1,502,400 | 224 |
| 2024-03-18 | 208 | 213 | 208 | 213 | 788,100 | 213 |
| 2024-03-15 | 209 | 211 | 205 | 206 | 651,500 | 206 |
| 2024-03-14 | 210 | 214 | 209 | 210 | 463,400 | 210 |
| 2024-03-13 | 208 | 214 | 207 | 211 | 973,900 | 211 |
| 2024-03-12 | 203 | 209 | 202 | 208 | 586,000 | 208 |
| 2024-03-11 | 205 | 209 | 202 | 202 | 644,200 | 202 |
| 2024-03-08 | 204 | 209 | 201 | 205 | 2,981,600 | 205 |
| 2024-03-07 | 205 | 212 | 202 | 207 | 1,546,700 | 207 |
| 2024-03-06 | 202 | 206 | 202 | 203 | 359,400 | 203 |
| 2024-03-05 | 204 | 204 | 201 | 203 | 831,500 | 203 |
| 2024-03-04 | 211 | 212 | 205 | 206 | 754,400 | 206 |
| 2024-03-01 | 208 | 213 | 207 | 211 | 666,600 | 211 |
| 2024-02-29 | 207 | 210 | 204 | 207 | 847,300 | 207 |
| 2024-02-28 | 207 | 214 | 207 | 209 | 1,138,200 | 209 |
| 2024-02-27 | 204 | 208 | 203 | 208 | 692,100 | 208 |
| 2024-02-26 | 205 | 209 | 203 | 204 | 867,600 | 204 |
| 2024-02-22 | 208 | 210 | 201 | 205 | 1,142,400 | 205 |
| 2024-02-21 | 209 | 210 | 204 | 208 | 910,900 | 208 |
| 2024-02-20 | 210 | 212 | 208 | 209 | 457,100 | 209 |
| 2024-02-19 | 207 | 215 | 207 | 212 | 709,400 | 212 |
| 2024-02-16 | 200 | 209 | 200 | 205 | 1,141,900 | 205 |
| 2024-02-15 | 206 | 206 | 196 | 200 | 1,911,900 | 200 |
| 2024-02-14 | 207 | 210 | 205 | 207 | 789,400 | 207 |
| 2024-02-13 | 203 | 207 | 203 | 206 | 1,239,300 | 206 |
| 2024-02-09 | 202 | 206 | 201 | 202 | 687,100 | 202 |
| 2024-02-08 | 204 | 206 | 201 | 203 | 778,000 | 203 |
| 2024-02-07 | 203 | 205 | 201 | 203 | 844,000 | 203 |
| 2024-02-06 | 208 | 208 | 204 | 204 | 682,900 | 204 |
| 2024-02-05 | 205 | 213 | 204 | 209 | 933,000 | 209 |
| 2024-02-02 | 202 | 206 | 200 | 202 | 990,300 | 202 |
| 2024-02-01 | 205 | 207 | 202 | 202 | 789,400 | 202 |
| 2024-01-31 | 208 | 209 | 202 | 206 | 1,536,200 | 206 |
| 2024-01-30 | 208 | 213 | 203 | 210 | 1,708,900 | 210 |
| 2024-01-29 | 212 | 212 | 207 | 208 | 1,147,700 | 208 |
| 2024-01-26 | 213 | 215 | 210 | 212 | 583,900 | 212 |
| 2024-01-25 | 214 | 216 | 211 | 216 | 736,400 | 216 |
| 2024-01-24 | 217 | 220 | 213 | 214 | 442,500 | 214 |
| 2024-01-23 | 221 | 223 | 218 | 219 | 503,400 | 219 |
| 2024-01-22 | 216 | 222 | 216 | 221 | 418,500 | 221 |
| 2024-01-19 | 215 | 219 | 214 | 216 | 435,200 | 216 |
| 2024-01-18 | 213 | 216 | 212 | 213 | 753,800 | 213 |
| 2024-01-17 | 218 | 219 | 210 | 211 | 1,636,700 | 211 |
| 2024-01-16 | 226 | 228 | 222 | 222 | 555,100 | 222 |
| 2024-01-15 | 227 | 228 | 223 | 225 | 574,500 | 225 |
| 2024-01-12 | 226 | 230 | 226 | 229 | 484,600 | 229 |
| 2024-01-11 | 233 | 236 | 227 | 227 | 835,100 | 227 |
| 2024-01-10 | 230 | 234 | 230 | 233 | 951,600 | 233 |
| 2024-01-09 | 222 | 230 | 222 | 230 | 1,190,700 | 230 |
| 2024-01-05 | 225 | 226 | 219 | 220 | 850,600 | 220 |
| 2024-01-04 | 218 | 227 | 218 | 223 | 1,164,000 | 223 |
分割・併合履歴 ： [2015-07-29]1株→2株 [2014-07-29]1株→5株
