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
1,005.3
円
(17:31)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,136.0 (24/04/01) | 797.0 (23/12/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,136.0 (24/04/01) | 797.5 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,011.5 | 1,011.5 | 999.1 | 1,008.5 | -4.5 | -0.4 | 1,441,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,020.0 | 1,028.0 | 1,005.5 | 1,013.0 | -7.5 | -0.7 | 1,797,100 |
| 11/20 | 1,006.0 | 1,050.0 | 1,005.0 | 1,020.5 | +15.5 | +1.5 | 4,433,900 |
| 11/19 | 980.0 | 1,013.0 | 979.9 | 1,005.0 | +21.3 | +2.2 | 3,175,100 |
| 11/18 | 975.0 | 996.3 | 973.1 | 983.7 | +9.2 | +0.9 | 3,328,000 |
| 11/15 | 980.3 | 986.4 | 970.1 | 974.5 | -4.8 | -0.5 | 4,703,700 |
| 11/14 | 1,024.0 | 1,028.5 | 973.0 | 979.3 | -44.2 | -4.3 | 6,207,600 |
| 11/13 | 1,035.0 | 1,040.0 | 1,017.5 | 1,023.5 | -9.5 | -0.9 | 2,661,800 |
| 11/12 | 1,056.0 | 1,062.5 | 1,025.0 | 1,033.0 | -6.5 | -0.6 | 3,942,500 |
| 11/11 | 1,047.5 | 1,052.5 | 1,024.5 | 1,039.5 | -7.5 | -0.7 | 2,847,800 |
| 11/8 | 1,058.5 | 1,059.5 | 1,041.0 | 1,047.0 | -17.5 | -1.6 | 3,332,000 |
| 11/7 | 1,049.5 | 1,064.5 | 1,032.5 | 1,064.5 | +34.5 | +3.4 | 5,193,400 |
| 11/6 | 1,019.0 | 1,044.5 | 1,015.0 | 1,030.0 | +28.0 | +2.8 | 6,340,200 |
| 11/5 | 1,001.5 | 1,006.0 | 991.4 | 1,002.0 | -17.0 | -1.7 | 4,369,500 |
| 11/1 | 981.0 | 1,021.5 | 971.0 | 1,019.0 | +12.5 | +1.2 | 5,805,000 |
| 10/31 | 961.0 | 1,007.0 | 957.0 | 1,006.5 | -32.5 | -3.1 | 15,243,600 |
| 10/30 | 1,040.5 | 1,048.5 | 1,027.0 | 1,039.0 | +8.0 | +0.8 | 6,890,500 |
| 10/29 | 1,016.5 | 1,038.0 | 1,010.0 | 1,031.0 | +14.5 | +1.4 | 3,311,400 |
| 10/28 | 981.5 | 1,020.0 | 979.8 | 1,016.5 | +26.4 | +2.7 | 2,478,300 |
| 10/25 | 995.0 | 998.3 | 977.6 | 990.1 | -5.9 | -0.6 | 3,313,000 |
| 10/24 | 991.0 | 1,007.0 | 986.1 | 996.0 | -2.1 | -0.2 | 2,733,600 |
| 10/23 | 1,009.5 | 1,011.0 | 998.1 | 998.1 | -11.9 | -1.2 | 2,508,800 |
| 10/22 | 1,032.0 | 1,033.5 | 1,010.0 | 1,010.0 | -23.5 | -2.3 | 2,880,600 |
| 10/21 | 1,027.0 | 1,039.0 | 1,024.0 | 1,033.5 | +11.5 | +1.1 | 1,928,000 |
| 10/18 | 1,035.0 | 1,035.5 | 1,019.5 | 1,022.0 | -6.0 | -0.6 | 1,459,600 |
| 10/17 | 1,038.0 | 1,042.0 | 1,026.5 | 1,028.0 | -17.5 | -1.7 | 2,605,200 |
| 10/16 | 1,047.0 | 1,058.5 | 1,038.0 | 1,045.5 | -9.0 | -0.9 | 2,567,400 |
| 10/15 | 1,050.0 | 1,064.5 | 1,049.5 | 1,054.5 | +10.5 | +1.0 | 3,107,500 |
| 10/11 | 1,039.5 | 1,048.5 | 1,030.5 | 1,044.0 | +8.5 | +0.8 | 2,291,400 |
| 10/10 | 1,033.0 | 1,040.0 | 1,024.0 | 1,035.5 | +6.0 | +0.6 | 2,461,200 |
| 10/9 | 1,014.0 | 1,034.5 | 1,007.5 | 1,029.5 | +25.0 | +2.5 | 4,617,200 |
▶︎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
