[7779 東証マザーズ] CYBERDYNE 日足 時系列データ

[7779 東証マザーズ] CYBERDYNE (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171420.001428.001406.001421.008944001265229000
2017-11-161400.001427.001387.001424.009945001404058000
2017-11-151451.001452.001380.001381.0028493003985089000
2017-11-141460.001470.001436.001458.0012109001758561400
2017-11-131447.001449.001426.001426.00440100630236600
2017-11-101435.001448.001433.001442.00604800870276400
2017-11-091463.001473.001434.001452.009084001326049100
2017-11-081466.001476.001460.001470.00592300869623000
2017-11-071471.001485.001463.001480.00580500855055400
2017-11-061480.001489.001469.001475.0010202001507494500
2017-11-021496.001501.001480.001486.007241001076469200
2017-11-011491.001505.001486.001501.00641000959633200
2017-10-311515.001515.001482.001498.008251001235454400
2017-10-301500.001518.001497.001515.00653000984269600
2017-10-271488.001494.001482.001490.00342500509751100
2017-10-261490.001497.001477.001489.00378900562399200
2017-10-251507.001509.001480.001487.008113001209930600
2017-10-241513.001515.001506.001510.00273200412570300
2017-10-231524.001528.001506.001513.00432800656014900
2017-10-201522.001525.001498.001511.00490000739628700
2017-10-191520.001529.001517.001523.00338200514977100
2017-10-181520.001533.001515.001520.00428800653048500
2017-10-171508.001523.001505.001523.00550700833813000
2017-10-161511.001523.001495.001504.00463600698091100
2017-10-131525.001530.001500.001510.00477400720679800
2017-10-121534.001548.001522.001524.006579001011358600
2017-10-111528.001553.001515.001534.0010454001601997500
2017-10-101514.001535.001512.001528.00626800956054900
2017-10-061499.001515.001497.001513.00553400834488600
2017-10-051485.001502.001476.001496.00574200854881800
2017-10-041533.001547.001473.001490.0013264001987669200
2017-10-031545.001557.001520.001531.0010907001674717400
2017-10-021505.001540.001503.001540.0012776001947317500
2017-09-291446.001501.001440.001499.0014374002129317600
2017-09-281443.001447.001436.001444.00331200477556900
2017-09-271434.001447.001421.001447.00498900716215300
2017-09-261408.001432.001407.001414.00487100691964100
2017-09-251407.001411.001400.001407.00309300434820600
2017-09-221411.001414.001403.001405.00411000578425100
2017-09-211423.001430.001409.001410.00663400941094500
2017-09-201451.001451.001427.001429.00513800737781500
2017-09-191460.001460.001439.001455.00666000967256500
2017-09-151410.001430.001406.001430.00492800699713300
2017-09-141416.001452.001416.001418.00649900930324900
2017-09-131411.001421.001403.001417.00446000630772600
2017-09-121417.001419.001408.001415.00315600446339500
2017-09-111409.001428.001406.001408.00352200498163900
2017-09-081396.001416.001396.001404.00426700599450500
2017-09-071417.001423.001402.001404.00458500647094700
2017-09-061395.001428.001381.001416.007678001081247800
2017-09-051462.001475.001406.001412.009615001373880400
2017-09-041454.001478.001450.001468.007346001076958700
2017-09-011435.001454.001432.001454.00513500741978300
2017-08-311445.001458.001442.001446.00507400735657300
2017-08-301413.001442.001413.001441.00520800746679600
2017-08-291405.001415.001398.001412.00385200541068400
2017-08-281410.001422.001410.001413.00275300389545300
2017-08-251406.001425.001404.001411.00559000789509500
2017-08-241399.001406.001395.001395.00712700997045200
2017-08-231420.001428.001409.001409.00610900865072300
2017-08-221435.001442.001412.001415.007447001058732900
2017-08-211474.001474.001438.001439.00608100880365300
2017-08-181468.001480.001460.001463.00462400678693500
2017-08-171471.001498.001470.001489.00657300978961200
2017-08-161454.001464.001451.001460.00409200596959400
2017-08-151455.001462.001446.001448.0010427001514898100
2017-08-141473.001474.001457.001463.00542800795682500
2017-08-101490.001497.001481.001485.00323100480613000
2017-08-091503.001505.001485.001490.00497900744026500
2017-08-081515.001525.001498.001509.00654700989209300
2017-08-071490.001515.001487.001515.007301001097891900
2017-08-041472.001492.001472.001478.00487800721343400
2017-08-031486.001489.001468.001472.00596500881096800
2017-08-021487.001504.001480.001481.00454400676559000
2017-08-011498.001502.001480.001486.007973001187231600
2017-07-311510.001518.001494.001501.00587000881961000
2017-07-281518.001520.001500.001512.00584900882645500
2017-07-271520.001527.001516.001523.00367000558701700
2017-07-261519.001527.001512.001525.00450400685283000
2017-07-251503.001530.001502.001511.00541900821494000
2017-07-241503.001515.001496.001508.00455600685268000
2017-07-211499.001504.001494.001499.00398800597212500
2017-07-201507.001512.001495.001495.00628500942861500
2017-07-191505.001540.001502.001502.00461400696921900
2017-07-181520.001520.001502.001510.00390400589444800
2017-07-141504.001511.001498.001504.00388900585292500
2017-07-131523.001528.001503.001506.00473700716820600
2017-07-121505.001526.001505.001514.00420200637243500
2017-07-111500.001524.001499.001514.00580300878105100
2017-07-101488.001506.001481.001500.006880001027962200
2017-07-071485.001491.001475.001483.00497200736707900
2017-07-061482.001499.001482.001494.00432900645732800
2017-07-051481.001499.001472.001494.00546000809933800
2017-07-041501.001505.001482.001489.00578900863379700
2017-07-031499.001506.001486.001501.00512100766767800
2017-06-301484.001499.001475.001495.00615200915495500
2017-06-291496.001508.001486.001492.00630500943215700
2017-06-281510.001513.001482.001482.0012525001870307000
2017-06-271540.001565.001518.001520.007096001089273200
2017-06-261554.001558.001516.001539.0010183001561872900
2017-06-231598.001606.001544.001558.0013722002161614600
2017-06-221590.001630.001542.001568.0021977003494324600
2017-06-211481.001602.001479.001582.0047100007326943900
2017-06-201470.001475.001462.001467.00614400902439800
2017-06-191456.001472.001456.001461.00490500718653300
2017-06-161465.001470.001451.001456.007351001071644100
2017-06-151480.001483.001460.001470.00573600842423300
2017-06-141480.001515.001469.001478.0011350001691364800
2017-06-131470.001475.001460.001464.007442001091150200
2017-06-121480.001496.001475.001476.006950001029813300
2017-06-091515.001519.001482.001487.008308001240177400
2017-06-081513.001513.001492.001495.007004001050778300
2017-06-071505.001514.001501.001509.00369500556083200
2017-06-061524.001530.001510.001510.00427300647663800
2017-06-051517.001545.001516.001533.00623900956540200
2017-06-021535.001538.001515.001518.00454900693098700
2017-06-011515.001542.001514.001528.00590300902682700
2017-05-311520.001530.001505.001528.0012224001859423400
2017-05-301503.001512.001497.001511.00484800728361600
2017-05-291524.001532.001505.001505.006810001029610900
2017-05-261513.001544.001513.001535.006613001011945300
2017-05-251515.001521.001510.001516.00354100536645900
2017-05-241520.001526.001511.001520.00508400771557800
2017-05-231519.001537.001515.001520.00342700521371900
2017-05-221536.001536.001511.001524.00266100404304300
2017-05-191514.001520.001498.001510.00483500728569900
2017-05-181500.001526.001495.001514.007619001150743400
2017-05-171550.001557.001521.001521.007680001175668000
2017-05-161521.001592.001520.001556.0011850001855516000
2017-05-151559.001561.001519.001534.008473001303679400
2017-05-121570.001577.001545.001561.008041001253389300
2017-05-111592.001593.001572.001587.00555800878745100
2017-05-101587.001606.001586.001587.007704001227670300
2017-05-091590.001605.001573.001577.00619200980637600
2017-05-081615.001619.001576.001590.008100001290712600
2017-05-021590.001593.001565.001571.00521500822412400
2017-05-011570.001586.001568.001582.00375500592405000
2017-04-281580.001598.001570.001575.00608000962906300
2017-04-271546.001580.001540.001578.006518001022890600
2017-04-261548.001548.001525.001545.00457700703648800
2017-04-251497.001525.001496.001521.00475500718693900
2017-04-241505.001519.001487.001497.00591900887850500
2017-04-211513.001518.001493.001503.00549600826864800
2017-04-201540.001540.001510.001510.00502400763270400
2017-04-191524.001569.001523.001540.00390800605150300
2017-04-181545.001555.001520.001533.00417500641484500
2017-04-171465.001526.001463.001520.007333001100030700
2017-04-141521.001531.001493.001494.006729001012981600
2017-04-131500.001548.001492.001541.007209001098066100
2017-04-121550.001557.001513.001514.009561001460171800
2017-04-111570.001591.001565.001567.00423500665991700
2017-04-101580.001615.001580.001589.006855001094808600
2017-04-071589.001607.001535.001574.0011564001817917800
2017-04-061593.001596.001545.001549.008002001248087400
2017-04-051615.001629.001557.001600.0014123002261741100
2017-04-041593.001600.001541.001556.0010346001619783500
2017-04-031601.001616.001572.001593.009235001469513900
2017-03-311606.001628.001598.001598.00540200868216900
2017-03-301641.001658.001608.001609.00492200801150600
2017-03-291629.001671.001620.001641.006472001066714800
2017-03-281607.001627.001600.001613.00335900541176900
2017-03-271627.001631.001595.001603.00420100676240600
2017-03-241597.001628.001594.001627.00389500630202700
2017-03-231591.001613.001583.001600.00457200730120100
2017-03-221600.001614.001588.001588.006693001068332000
2017-03-211616.001631.001605.001622.00402000650903200
2017-03-171645.001652.001617.001621.006374001037605000
2017-03-161630.001647.001615.001647.006826001115390100
2017-03-151665.001668.001620.001626.0016028002618994800
2017-03-141714.001718.001665.001668.0012330002070366400
2017-03-131731.001734.001700.001703.008784001507686100
2017-03-101719.001729.001682.001692.009515001621367500
2017-03-091670.001691.001660.001690.00585400981970200
2017-03-081662.001692.001651.001665.007708001285752300
2017-03-071698.001698.001674.001675.00586600986365300
2017-03-061716.001718.001675.001697.008035001359944000
2017-03-031712.001736.001704.001712.007196001237788900
2017-03-021742.001745.001706.001712.009385001609039200
2017-03-011736.001740.001704.001727.0012708002191383100
2017-02-281768.001772.001724.001760.0013102002288832500
2017-02-271760.001785.001743.001749.009174001611814100
2017-02-241804.001829.001775.001781.0019064003430516800
2017-02-231747.001824.001725.001814.0034567006184870700
2017-02-221735.001757.001720.001742.0019450003390672600
2017-02-211700.001730.001692.001720.0016707002866053000
2017-02-201703.001707.001644.001675.008842001479968700
2017-02-171688.001721.001675.001696.0014398002454762900
2017-02-161655.001707.001655.001688.0017424002938331800
2017-02-151611.001668.001611.001659.0017089002788470000
2017-02-141634.001689.001622.001673.0016894002807904300
2017-02-131605.001639.001602.001617.008299001345275100
2017-02-101584.001599.001569.001593.006380001013802000
2017-02-091568.001579.001563.001567.00278900437812200
2017-02-081561.001581.001561.001579.00317700499085400
2017-02-071568.001575.001556.001566.00454000709566600
2017-02-061581.001584.001564.001572.00411800646737900
2017-02-031582.001590.001569.001571.006869001081342300
2017-02-021577.001611.001575.001581.009073001444327700
2017-02-011570.001590.001563.001580.007977001254593100
2017-01-311608.001612.001590.001591.008501001359321000
2017-01-301613.001640.001611.001626.008577001392928200
2017-01-271617.001620.001595.001607.007465001197269000
2017-01-261614.001617.001595.001611.008358001343527500
2017-01-251589.001597.001577.001595.00530600842349200
2017-01-241589.001589.001558.001577.006746001060898800
2017-01-231595.001601.001565.001570.007288001148404000
2017-01-201600.001607.001580.001588.007466001187611100
2017-01-191605.001620.001584.001584.007439001188943600
2017-01-181612.001621.001590.001599.0010818001734098400
2017-01-171656.001674.001631.001631.008666001424167300
2017-01-161698.001699.001663.001668.006169001032661000
2017-01-131653.001706.001652.001698.009743001646808600
2017-01-121700.001708.001653.001665.0011491001922861200
2017-01-111731.001739.001695.001701.0010582001808585800
2017-01-101738.001767.001721.001723.0017307003016199600
2017-01-061707.001738.001701.001719.0020576003543023400
2017-01-051663.001713.001659.001700.0023898004059654100
2017-01-041667.001669.001640.001652.0010439001725860600
2016-12-301634.001653.001618.001652.007478001226051700
2016-12-291645.001663.001617.001633.009397001533698000
2016-12-281655.001674.001642.001656.0011621001930280800
2016-12-271634.001675.001627.001637.0014650002415533200
2016-12-261642.001653.001621.001631.0010900001783257600
2016-12-221600.001636.001594.001633.0010811001752730200
2016-12-211646.001655.001600.001607.0011568001887359800
2016-12-201571.001646.001570.001623.0013018002106915000
2016-12-191609.001610.001562.001574.008903001407788500
2016-12-161615.001635.001601.001608.0012478002012630400
2016-12-151660.001661.001603.001614.0017128002791410400
2016-12-141725.001743.001600.001632.00598090010103448100
2016-12-131552.001671.001550.001670.0050292008144519500
2016-12-121483.001564.001471.001535.0028062004270742700
2016-12-091400.001450.001399.001423.0011067001575626500
2016-12-081420.001430.001400.001408.00679300959606300
2016-12-071414.001443.001398.001420.008494001204599200
2016-12-061466.001474.001428.001428.008110001173508100
2016-12-051455.001476.001447.001466.007497001097834200
2016-12-021490.001490.001457.001473.00644600949678900
2016-12-011495.001511.001485.001490.007603001135725800
2016-11-301496.001504.001483.001495.0011531001723319700
2016-11-291472.001509.001472.001490.00643100959912100
2016-11-281500.001504.001460.001487.009877001461538800
2016-11-251536.001536.001486.001507.0010643001603186200
2016-11-241558.001559.001520.001538.009512001461604200
2016-11-221550.001559.001517.001553.0027069004171394900
2016-11-211516.001522.001477.001493.0011437001714009000
2016-11-181535.001549.001488.001500.0013654002064705400
2016-11-171510.001540.001487.001524.0012564001903926400
2016-11-161490.001554.001477.001521.0020331003086662800
2016-11-151330.001487.001326.001475.0025977003649340100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter