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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/6 | 1,150.0 | 1,181.0 | 1,117.0 | 1,180.0 | +16.0 | +1.4 | 19,567,700 |
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 |
---|---|---|---|---|---|---|---|
1/31 | 1,164.0 | +4.3 | 1,163.4 | 37,507,600 | 271,100 | 3,162,500 | 11.67 |
1/24 | 1,116.0 | +4.6 | 1,094.2 | 14,015,300 | 232,100 | 2,502,800 | 10.78 |
1/17 | 1,067.0 | +0.2 | 1,057.6 | 13,109,900 | 165,400 | 2,441,300 | 14.76 |
1/10 | 1,065.0 | -2.8 | 1,077.3 | 14,484,300 | 186,100 | 2,515,000 | 13.51 |
12/30 | 1,096.0 | -1.4 | 1,102.4 | 2,162,100 | ー | ー | ー |
12/27 | 1,111.5 | +0.4 | 1,098.3 | 8,590,400 | 225,400 | 2,221,500 | 9.86 |
12/20 | 1,107.0 | -4.0 | 1,130.3 | 13,103,600 | 366,200 | 2,224,400 | 6.07 |
12/13 | 1,153.5 | +7.9 | 1,108.6 | 19,814,300 | 560,200 | 2,527,600 | 4.51 |
12/6 | 1,069.0 | +2.8 | 1,062.6 | 14,833,100 | 344,800 | 2,595,400 | 7.53 |
11/29 | 1,039.5 | +3.1 | 1,028.6 | 10,123,200 | 234,300 | 2,861,700 | 12.21 |
11/22 | 1,008.5 | +3.5 | 1,007.0 | 14,175,600 | 168,900 | 2,556,300 | 15.13 |
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 |
▶︎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