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
942
円
(16:34)
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 |
|---|---|
| 1,194.0 (23/05/17) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 984.0 | 989.2 | 941.4 | 942.2 | -40.2 | -4.1 | 11,801,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 1,039.5 | 1,068.5 | 1,038.0 | 1,063.0 | +29.0 | +2.8 | 3,453,400 |
| 3/15 | 1,036.5 | 1,044.0 | 1,031.0 | 1,034.0 | -12.0 | -1.2 | 2,806,400 |
| 3/14 | 1,035.5 | 1,052.0 | 1,021.0 | 1,046.0 | +9.0 | +0.9 | 3,031,700 |
| 3/13 | 1,057.0 | 1,059.5 | 1,030.0 | 1,037.0 | -17.0 | -1.6 | 3,647,800 |
| 3/12 | 1,032.5 | 1,056.0 | 1,025.5 | 1,054.0 | +16.5 | +1.6 | 3,480,500 |
| 3/11 | 1,028.0 | 1,037.5 | 1,018.5 | 1,037.5 | -7.5 | -0.7 | 4,811,600 |
| 3/8 | 1,060.5 | 1,064.0 | 1,038.0 | 1,045.0 | -24.0 | -2.3 | 3,936,200 |
| 3/7 | 1,079.0 | 1,088.0 | 1,060.0 | 1,069.0 | +20.0 | +1.9 | 5,863,900 |
| 3/6 | 1,042.0 | 1,054.0 | 1,035.5 | 1,049.0 | +6.0 | +0.6 | 2,997,100 |
| 3/5 | 1,078.0 | 1,078.5 | 1,039.0 | 1,043.0 | -31.0 | -2.9 | 5,090,900 |
| 3/4 | 1,072.0 | 1,095.0 | 1,067.5 | 1,074.0 | +32.0 | +3.1 | 6,834,000 |
| 3/1 | 1,052.0 | 1,053.5 | 1,036.0 | 1,042.0 | -8.5 | -0.8 | 3,519,700 |
| 2/29 | 1,062.0 | 1,063.5 | 1,041.0 | 1,050.5 | -17.5 | -1.6 | 4,812,200 |
| 2/28 | 1,022.0 | 1,073.0 | 1,016.5 | 1,068.0 | +55.5 | +5.5 | 8,759,100 |
| 2/27 | 1,030.0 | 1,046.0 | 1,008.5 | 1,012.5 | -17.5 | -1.7 | 6,742,700 |
| 2/26 | 1,035.0 | 1,041.0 | 1,021.5 | 1,030.0 | +1.0 | +0.1 | 5,970,600 |
| 2/22 | 1,050.0 | 1,054.5 | 1,022.5 | 1,029.0 | -24.5 | -2.3 | 6,059,600 |
| 2/21 | 1,050.0 | 1,060.5 | 1,040.0 | 1,053.5 | +1.5 | +0.1 | 3,034,800 |
| 2/20 | 1,061.5 | 1,070.0 | 1,039.0 | 1,052.0 | -17.5 | -1.6 | 5,849,700 |
| 2/19 | 1,075.5 | 1,081.0 | 1,063.5 | 1,069.5 | -8.5 | -0.8 | 3,508,100 |
| 2/16 | 1,046.0 | 1,081.0 | 1,043.0 | 1,078.0 | +33.5 | +3.2 | 5,389,600 |
| 2/15 | 1,034.5 | 1,053.5 | 1,030.5 | 1,044.5 | +14.5 | +1.4 | 5,420,800 |
| 2/14 | 1,019.5 | 1,042.0 | 1,017.0 | 1,030.0 | -8.0 | -0.8 | 4,490,100 |
| 2/13 | 1,028.0 | 1,046.0 | 1,022.5 | 1,038.0 | +28.0 | +2.8 | 5,141,700 |
| 2/9 | 1,020.0 | 1,024.0 | 1,003.5 | 1,010.0 | -4.5 | -0.4 | 4,539,000 |
| 2/8 | 1,027.0 | 1,028.5 | 1,008.0 | 1,014.5 | -8.5 | -0.8 | 5,084,900 |
| 2/7 | 1,040.0 | 1,040.0 | 1,014.0 | 1,023.0 | -11.0 | -1.1 | 5,916,100 |
| 2/6 | 1,050.0 | 1,050.5 | 1,032.5 | 1,034.0 | -20.0 | -1.9 | 6,464,300 |
| 2/5 | 1,027.0 | 1,074.0 | 1,024.0 | 1,054.0 | +33.0 | +3.2 | 10,593,500 |
| 2/2 | 1,009.5 | 1,046.0 | 999.7 | 1,021.0 | +26.5 | +2.7 | 14,715,900 |
▶︎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