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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 999.0 | 1,010.5 | 993.5 | 1,006.0 | +1.5 | +0.2 | 2,587,300 |
| 8/22 | 985.0 | 1,008.0 | 984.0 | 1,004.5 | +21.8 | +2.2 | 3,539,400 |
| 8/21 | 968.3 | 989.0 | 963.5 | 982.7 | -0.6 | -0.1 | 3,601,700 |
| 8/20 | 982.9 | 990.5 | 970.6 | 983.3 | +12.6 | +1.3 | 4,562,500 |
| 8/19 | 962.0 | 986.3 | 958.9 | 970.7 | +9.4 | +1.0 | 5,066,600 |
| 8/16 | 970.0 | 971.2 | 944.7 | 961.3 | +5.7 | +0.6 | 4,748,600 |
| 8/15 | 935.0 | 956.1 | 932.2 | 955.6 | +27.8 | +3.0 | 3,946,100 |
| 8/14 | 925.6 | 930.7 | 911.1 | 927.8 | +12.1 | +1.3 | 4,129,300 |
| 8/13 | 896.0 | 918.4 | 894.2 | 915.7 | +34.7 | +3.9 | 5,419,100 |
| 8/9 | 909.9 | 911.9 | 873.3 | 881.0 | -9.7 | -1.1 | 6,257,900 |
| 8/8 | 871.0 | 914.8 | 863.0 | 890.7 | +11.7 | +1.3 | 6,247,200 |
| 8/7 | 870.0 | 903.1 | 863.9 | 879.0 | -2.5 | -0.3 | 6,217,900 |
| 8/6 | 859.3 | 905.0 | 858.8 | 881.5 | +70.7 | +8.7 | 9,188,700 |
| 8/5 | 869.6 | 888.3 | 797.5 | 810.8 | -103.8 | -11.4 | 11,972,200 |
| 8/2 | 957.0 | 959.7 | 914.6 | 914.6 | -89.9 | -9.0 | 12,472,400 |
| 8/1 | 1,029.0 | 1,031.5 | 973.0 | 1,004.5 | +38.1 | +3.9 | 15,539,000 |
| 7/31 | 965.5 | 975.0 | 941.1 | 966.4 | +1.0 | +0.1 | 7,345,800 |
| 7/30 | 970.2 | 976.9 | 960.5 | 965.4 | -13.0 | -1.3 | 2,722,800 |
| 7/29 | 950.0 | 983.5 | 949.8 | 978.4 | +33.7 | +3.6 | 3,965,600 |
| 7/26 | 948.3 | 954.0 | 943.1 | 944.7 | -6.1 | -0.6 | 3,452,300 |
| 7/25 | 951.0 | 956.6 | 942.8 | 950.8 | -11.6 | -1.2 | 3,804,600 |
| 7/24 | 972.0 | 983.9 | 960.6 | 962.4 | -7.2 | -0.7 | 3,296,300 |
| 7/23 | 973.0 | 992.0 | 969.2 | 969.6 | +4.1 | +0.4 | 4,478,500 |
| 7/22 | 964.0 | 978.6 | 958.0 | 965.5 | +10.4 | +1.1 | 4,206,500 |
| 7/19 | 961.0 | 962.5 | 948.2 | 955.1 | -9.8 | -1.0 | 3,834,900 |
| 7/18 | 965.0 | 974.0 | 961.3 | 964.9 | -5.6 | -0.6 | 2,480,700 |
| 7/17 | 970.0 | 978.5 | 960.5 | 970.5 | +6.3 | +0.7 | 3,162,500 |
| 7/16 | 974.5 | 975.0 | 959.3 | 964.2 | -14.9 | -1.5 | 3,804,000 |
| 7/12 | 939.0 | 981.4 | 937.0 | 979.1 | +28.2 | +3.0 | 5,718,400 |
| 7/11 | 960.0 | 965.3 | 949.7 | 950.9 | -8.3 | -0.9 | 3,801,600 |
▶︎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
