4751東証P貸借
業種 サービス業
サイバーエージェント 株価時系列データ
PTS
959
円
(23:46)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,174.5 (23/06/23) | 756.3 (23/10/30) |
年初来高値 | 年初来安値 |
---|---|
1,136.0 (24/04/01) | 858.1 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/7 | 949.0 | 957.6 | 946.4 | 954.6 | +0.9 | +0.1 | 2,086,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/6 | 970.0 | 970.9 | 951.8 | 953.7 | -13.5 | -1.4 | 3,003,700 |
6/5 | 969.2 | 980.4 | 961.8 | 967.2 | -5.8 | -0.6 | 3,195,100 |
6/4 | 965.7 | 981.5 | 950.6 | 973.0 | +7.7 | +0.8 | 4,491,800 |
6/3 | 960.5 | 971.9 | 954.0 | 965.3 | +19.8 | +2.1 | 4,681,600 |
5/31 | 936.0 | 949.6 | 934.7 | 945.5 | -4.2 | -0.4 | 6,075,900 |
5/30 | 925.2 | 955.0 | 924.7 | 949.7 | +10.1 | +1.1 | 4,751,100 |
5/29 | 968.1 | 971.1 | 937.0 | 939.6 | -30.3 | -3.1 | 6,438,200 |
5/28 | 963.8 | 977.5 | 956.3 | 969.9 | +4.1 | +0.4 | 4,690,200 |
5/27 | 988.0 | 996.6 | 959.0 | 965.8 | -42.2 | -4.2 | 8,279,800 |
5/24 | 1,012.0 | 1,025.5 | 1,006.0 | 1,008.0 | -15.0 | -1.5 | 2,823,300 |
5/23 | 1,010.0 | 1,023.5 | 1,006.5 | 1,023.0 | +19.5 | +1.9 | 2,716,100 |
5/22 | 995.0 | 1,016.0 | 991.0 | 1,003.5 | -3.0 | -0.3 | 3,643,300 |
5/21 | 1,039.5 | 1,039.5 | 1,006.0 | 1,006.5 | -33.0 | -3.2 | 4,408,100 |
5/20 | 1,035.0 | 1,059.5 | 1,033.5 | 1,039.5 | +9.0 | +0.9 | 4,282,700 |
5/17 | 1,059.5 | 1,059.5 | 1,029.0 | 1,030.5 | -46.0 | -4.3 | 5,454,800 |
5/16 | 1,023.5 | 1,082.5 | 1,021.0 | 1,076.5 | +61.0 | +6.0 | 8,245,900 |
5/15 | 1,039.5 | 1,040.0 | 1,013.0 | 1,015.5 | -13.0 | -1.3 | 3,479,800 |
5/14 | 999.9 | 1,033.0 | 996.0 | 1,028.5 | +28.5 | +2.9 | 5,813,500 |
5/13 | 999.5 | 1,005.0 | 988.0 | 1,000.0 | -2.5 | -0.3 | 3,736,500 |
5/10 | 989.2 | 1,002.5 | 987.1 | 1,002.5 | +20.9 | +2.1 | 5,189,600 |
5/9 | 960.4 | 987.8 | 960.1 | 981.6 | +15.1 | +1.6 | 5,250,000 |
5/8 | 969.1 | 976.7 | 956.5 | 966.5 | -14.6 | -1.5 | 5,514,200 |
5/7 | 961.8 | 982.8 | 957.0 | 981.1 | +38.9 | +4.1 | 7,341,900 |
5/2 | 984.0 | 989.2 | 941.4 | 942.2 | -40.2 | -4.1 | 11,801,300 |
5/1 | 979.3 | 988.4 | 972.0 | 982.4 | -7.3 | -0.7 | 6,588,800 |
4/30 | 1,028.5 | 1,028.5 | 988.8 | 989.7 | -39.3 | -3.8 | 11,246,100 |
4/26 | 987.0 | 1,036.0 | 987.0 | 1,029.0 | +52.5 | +5.4 | 10,317,000 |
4/25 | 1,037.0 | 1,064.0 | 975.6 | 976.5 | -58.5 | -5.7 | 35,672,800 |
4/24 | 1,030.0 | 1,048.5 | 1,023.5 | 1,035.0 | +13.5 | +1.3 | 5,776,200 |
4/23 | 1,031.5 | 1,034.5 | 1,013.0 | 1,021.5 | -10.5 | -1.0 | 4,739,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて