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
(20:38)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 975.0 | 1,050.0 | 973.1 | 1,008.5 | +34.0 | +3.5 | 15,617,100 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 11/15 | 974.5 | -6.9 | 1,009.1 | 20,363,400 | 211,700 | 3,096,300 | 14.63 |
| 11/8 | 1,047.0 | +2.8 | 1,033.2 | 19,235,100 | 295,900 | 2,536,300 | 8.57 |
| 11/1 | 1,019.0 | +2.9 | 1,002.6 | 33,728,800 | 160,500 | 3,708,300 | 23.10 |
| 10/25 | 990.1 | -3.1 | 1,004.0 | 13,364,000 | 164,300 | 3,050,300 | 18.57 |
| 10/18 | 1,022.0 | -2.1 | 1,042.8 | 9,739,700 | 154,600 | 2,834,100 | 18.33 |
| 10/11 | 1,044.0 | +3.1 | 1,023.3 | 15,133,500 | 202,900 | 2,881,800 | 14.20 |
| 10/4 | 1,013.0 | -2.4 | 1,009.6 | 13,889,300 | 154,700 | 3,084,700 | 19.94 |
| 9/27 | 1,037.5 | -1.1 | 1,033.0 | 13,085,000 | 250,700 | 3,236,800 | 12.91 |
| 9/20 | 1,049.0 | +2.4 | 1,033.9 | 10,908,800 | 961,700 | 3,251,400 | 3.38 |
| 9/13 | 1,024.0 | -0.8 | 1,035.0 | 16,121,200 | 612,000 | 3,376,500 | 5.52 |
| 9/6 | 1,032.5 | +2.2 | 1,044.1 | 17,922,500 | 459,200 | 3,348,800 | 7.29 |
| 8/30 | 1,010.5 | +0.5 | 1,024.0 | 14,287,400 | 331,400 | 3,669,300 | 11.07 |
| 8/23 | 1,006.0 | +4.7 | 986.0 | 19,357,500 | 309,400 | 3,867,500 | 12.50 |
| 8/16 | 961.3 | +9.1 | 932.7 | 18,243,100 | 218,900 | 4,515,100 | 20.63 |
| 8/9 | 881.0 | -3.7 | 874.6 | 39,883,900 | 184,800 | 4,769,500 | 25.81 |
| 8/2 | 914.6 | -3.2 | 968.0 | 42,045,600 | 112,600 | 6,095,600 | 54.13 |
| 7/26 | 944.7 | -1.1 | 963.6 | 19,238,200 | 366,600 | 5,401,400 | 14.73 |
| 7/19 | 955.1 | -2.5 | 962.5 | 13,282,100 | 376,500 | 5,650,300 | 15.01 |
| 7/12 | 979.1 | +1.3 | 963.6 | 21,425,500 | 438,900 | 5,417,000 | 12.34 |
| 7/5 | 966.9 | -4.0 | 978.8 | 23,432,000 | 501,400 | 5,426,000 | 10.82 |
| 6/28 | 1,007.5 | +3.7 | 997.3 | 18,245,900 | 475,100 | 4,875,000 | 10.26 |
| 6/21 | 971.5 | +1.7 | 967.6 | 19,611,800 | 450,600 | 5,100,700 | 11.32 |
| 6/14 | 954.9 | +0.0 | 940.6 | 23,094,700 | 445,900 | 5,370,600 | 12.04 |
| 6/7 | 954.6 | +1.0 | 964.0 | 17,459,000 | 453,700 | 5,210,600 | 11.48 |
| 5/31 | 945.5 | -6.2 | 956.4 | 30,235,200 | 503,500 | 5,261,600 | 10.45 |
| 5/24 | 1,008.0 | -2.2 | 1,020.8 | 17,873,500 | 517,200 | 4,345,600 | 8.40 |
| 5/17 | 1,030.5 | +2.8 | 1,034.4 | 26,730,500 | 544,400 | 4,342,000 | 7.98 |
| 5/10 | 1,002.5 | +6.4 | 978.2 | 23,295,700 | 581,400 | 5,388,100 | 9.27 |
| 5/2 | 942.2 | -8.4 | 977.6 | 29,636,200 | 542,300 | 6,223,200 | 11.48 |
| 4/26 | 1,029.0 | +2.2 | 1,013.3 | 59,915,400 | 568,600 | 5,174,900 | 9.10 |
▶︎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
