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
1,007
円
(23:55)
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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,003.5 | 1,008.5 | 997.4 | 1,004.5 | -8.5 | -0.8 | 3,059,900 |
| 10/7 | 1,020.5 | 1,024.0 | 1,012.5 | 1,013.0 | 0 | 0.0 | 2,703,800 |
| 10/4 | 1,002.0 | 1,013.0 | 1,000.5 | 1,013.0 | +6.0 | +0.6 | 2,707,700 |
| 10/3 | 1,023.5 | 1,024.5 | 1,005.5 | 1,007.0 | +13.4 | +1.4 | 1,649,200 |
| 10/2 | 1,014.0 | 1,017.5 | 991.0 | 993.6 | -28.4 | -2.8 | 2,530,000 |
| 10/1 | 1,029.5 | 1,030.0 | 1,005.5 | 1,022.0 | +2.5 | +0.3 | 2,228,400 |
| 9/30 | 993.4 | 1,021.0 | 990.0 | 1,019.5 | -18.0 | -1.7 | 4,774,000 |
| 9/27 | 1,015.5 | 1,040.0 | 1,015.0 | 1,037.5 | -0.5 | -0.1 | 3,321,700 |
| 9/26 | 1,032.5 | 1,040.5 | 1,024.5 | 1,038.0 | +10.0 | +1.0 | 4,383,100 |
| 9/25 | 1,032.0 | 1,036.5 | 1,021.0 | 1,028.0 | -5.0 | -0.5 | 2,470,100 |
| 9/24 | 1,051.0 | 1,052.5 | 1,033.0 | 1,033.0 | -16.0 | -1.5 | 2,910,100 |
| 9/20 | 1,056.0 | 1,060.0 | 1,043.5 | 1,049.0 | +0.5 | +0.1 | 2,466,400 |
| 9/19 | 1,029.0 | 1,056.0 | 1,025.5 | 1,048.5 | +29.5 | +2.9 | 2,881,700 |
| 9/18 | 1,024.0 | 1,032.5 | 1,012.5 | 1,019.0 | -5.0 | -0.5 | 2,280,100 |
| 9/17 | 1,033.0 | 1,033.5 | 1,011.0 | 1,024.0 | 0 | 0.0 | 3,280,600 |
| 9/13 | 1,054.0 | 1,056.0 | 1,017.5 | 1,024.0 | -34.5 | -3.3 | 3,853,300 |
| 9/12 | 1,050.0 | 1,064.0 | 1,039.0 | 1,058.5 | +25.0 | +2.4 | 3,416,900 |
| 9/11 | 1,049.5 | 1,052.5 | 1,027.0 | 1,033.5 | -8.5 | -0.8 | 3,234,800 |
| 9/10 | 1,024.5 | 1,047.5 | 1,021.5 | 1,042.0 | +20.5 | +2.0 | 2,149,400 |
| 9/9 | 1,002.0 | 1,024.5 | 1,001.5 | 1,021.5 | -11.0 | -1.1 | 3,466,800 |
| 9/6 | 1,067.5 | 1,069.0 | 1,022.5 | 1,032.5 | -21.5 | -2.0 | 3,112,200 |
| 9/5 | 1,029.0 | 1,061.0 | 1,010.0 | 1,054.0 | +17.5 | +1.7 | 3,700,300 |
| 9/4 | 1,036.0 | 1,062.0 | 1,032.5 | 1,036.5 | -29.5 | -2.8 | 4,070,200 |
| 9/3 | 1,020.5 | 1,066.0 | 1,017.0 | 1,066.0 | +53.5 | +5.3 | 5,257,300 |
| 9/2 | 1,016.5 | 1,019.5 | 1,005.0 | 1,012.5 | +2.0 | +0.2 | 1,782,500 |
| 8/30 | 1,020.5 | 1,028.5 | 1,000.0 | 1,010.5 | -11.0 | -1.1 | 3,905,200 |
| 8/29 | 1,037.5 | 1,042.0 | 1,017.0 | 1,021.5 | -21.0 | -2.0 | 2,989,800 |
| 8/28 | 1,042.0 | 1,049.5 | 1,034.0 | 1,042.5 | +4.5 | +0.4 | 2,578,200 |
| 8/27 | 1,036.0 | 1,046.5 | 1,029.5 | 1,038.0 | +9.5 | +0.9 | 1,880,100 |
| 8/26 | 1,006.0 | 1,028.5 | 1,002.5 | 1,028.5 | +22.5 | +2.2 | 2,934,100 |
▶︎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
