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
939
円
(17:35)
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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 968.1 | 971.1 | 937.0 | 939.6 | -30.3 | -3.1 | 6,438,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/22 | 1,023.0 | 1,033.0 | 1,012.5 | 1,032.0 | +25.0 | +2.5 | 3,409,600 |
| 4/19 | 994.6 | 1,011.5 | 985.2 | 1,007.0 | -2.5 | -0.3 | 4,942,600 |
| 4/18 | 1,001.5 | 1,018.5 | 998.8 | 1,009.5 | +8.0 | +0.8 | 2,537,400 |
| 4/17 | 999.9 | 1,021.5 | 990.8 | 1,001.5 | +20.5 | +2.1 | 6,292,900 |
| 4/16 | 1,032.0 | 1,036.0 | 973.4 | 981.0 | -66.0 | -6.3 | 9,394,800 |
| 4/15 | 1,050.0 | 1,057.0 | 1,043.5 | 1,047.0 | -13.0 | -1.2 | 1,901,600 |
| 4/12 | 1,071.0 | 1,080.0 | 1,057.0 | 1,060.0 | -1.0 | -0.1 | 3,381,900 |
▶︎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