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
1,181.5
円
(23:56)
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 |
---|---|
1,224.0 (25/01/30) | 797.5 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
1,224.0 (25/01/30) | 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) |
---|---|---|---|---|---|---|---|
2/6 | 1,159.5 | 1,181.0 | 1,147.5 | 1,180.0 | +24.0 | +2.1 | 3,512,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/5 | 1,137.5 | 1,164.5 | 1,132.5 | 1,156.0 | +25.5 | +2.3 | 3,777,100 |
2/4 | 1,146.5 | 1,150.0 | 1,117.0 | 1,130.5 | -2.0 | -0.2 | 4,115,600 |
2/3 | 1,150.0 | 1,161.5 | 1,128.0 | 1,132.5 | -31.5 | -2.7 | 4,651,000 |
1/31 | 1,188.0 | 1,191.0 | 1,157.0 | 1,164.0 | -26.0 | -2.2 | 4,955,600 |
1/30 | 1,224.0 | 1,224.0 | 1,150.5 | 1,190.0 | +56.0 | +4.9 | 15,930,500 |
1/29 | 1,167.0 | 1,167.5 | 1,127.0 | 1,134.0 | -17.5 | -1.5 | 5,867,800 |
1/28 | 1,147.5 | 1,162.5 | 1,130.5 | 1,151.5 | +29.5 | +2.6 | 6,213,200 |
1/27 | 1,127.0 | 1,138.5 | 1,119.0 | 1,122.0 | +6.0 | +0.5 | 4,540,500 |
1/24 | 1,091.0 | 1,119.5 | 1,089.5 | 1,116.0 | +30.0 | +2.8 | 3,791,900 |
1/23 | 1,094.0 | 1,094.5 | 1,083.0 | 1,086.0 | -9.5 | -0.9 | 2,362,300 |
1/22 | 1,095.5 | 1,101.0 | 1,087.0 | 1,095.5 | +12.0 | +1.1 | 2,498,000 |
1/21 | 1,096.0 | 1,103.5 | 1,080.5 | 1,083.5 | -2.0 | -0.2 | 2,650,100 |
1/20 | 1,080.0 | 1,095.5 | 1,075.0 | 1,085.5 | +18.5 | +1.7 | 2,713,000 |
1/17 | 1,070.0 | 1,077.5 | 1,056.0 | 1,067.0 | -3.0 | -0.3 | 2,397,900 |
1/16 | 1,066.0 | 1,099.5 | 1,065.0 | 1,070.0 | +36.5 | +3.5 | 4,926,900 |
1/15 | 1,040.0 | 1,046.0 | 1,021.5 | 1,033.5 | -5.5 | -0.5 | 2,422,200 |
1/14 | 1,050.0 | 1,055.0 | 1,027.0 | 1,039.0 | -26.0 | -2.4 | 3,362,900 |
1/10 | 1,089.5 | 1,094.0 | 1,060.0 | 1,065.0 | -24.5 | -2.3 | 2,796,600 |
1/9 | 1,090.5 | 1,097.5 | 1,082.5 | 1,089.5 | +9.0 | +0.8 | 2,562,500 |
1/8 | 1,070.0 | 1,089.0 | 1,064.0 | 1,080.5 | +10.0 | +0.9 | 2,642,200 |
1/7 | 1,099.0 | 1,106.0 | 1,066.0 | 1,070.5 | +14.5 | +1.4 | 3,418,700 |
1/6 | 1,100.0 | 1,100.5 | 1,052.5 | 1,056.0 | -40.0 | -3.7 | 3,064,300 |
12/30 | 1,114.0 | 1,117.0 | 1,096.0 | 1,096.0 | -15.5 | -1.4 | 2,162,100 |
12/27 | 1,091.5 | 1,114.5 | 1,091.0 | 1,111.5 | +22.5 | +2.1 | 1,730,900 |
12/26 | 1,086.0 | 1,091.5 | 1,076.0 | 1,089.0 | -2.5 | -0.2 | 1,439,700 |
12/25 | 1,100.0 | 1,101.5 | 1,082.0 | 1,091.5 | -1.0 | -0.1 | 1,367,100 |
12/24 | 1,100.0 | 1,107.0 | 1,092.0 | 1,092.5 | -14.0 | -1.3 | 1,913,000 |
12/23 | 1,111.5 | 1,117.5 | 1,093.5 | 1,106.5 | -0.5 | -0.1 | 2,139,700 |
12/20 | 1,114.0 | 1,125.5 | 1,105.0 | 1,107.0 | -7.0 | -0.6 | 2,621,700 |
12/19 | 1,105.0 | 1,122.5 | 1,102.0 | 1,114.0 | -11.5 | -1.0 | 1,963,100 |
▶︎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