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
944.8
円
(19:58)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,028.5 | 1,028.5 | 941.4 | 942.2 | -86.8 | -8.4 | 41,437,500 |
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 |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,029.0 | +2.2 | 1,013.3 | 59,915,400 | 568,600 | 5,174,900 | 9.10 |
| 4/19 | 1,007.0 | -5.0 | 1,003.0 | 25,069,300 | 757,200 | 3,687,400 | 4.87 |
| 4/12 | 1,060.0 | +0.8 | 1,068.3 | 15,970,900 | 665,500 | 3,565,600 | 5.36 |
| 4/5 | 1,052.0 | -6.5 | 1,072.6 | 18,060,800 | 706,200 | 3,494,200 | 4.95 |
| 3/29 | 1,125.5 | +1.3 | 1,112.5 | 15,667,600 | 849,000 | 3,295,100 | 3.88 |
| 3/22 | 1,111.0 | +7.5 | 1,091.7 | 17,316,300 | 892,200 | 3,764,800 | 4.22 |
| 3/15 | 1,034.0 | -1.1 | 1,037.7 | 17,778,000 | 881,900 | 4,426,000 | 5.02 |
| 3/8 | 1,045.0 | +0.3 | 1,065.4 | 24,722,100 | 921,300 | 4,443,500 | 4.82 |
| 3/1 | 1,042.0 | +1.3 | 1,040.9 | 29,804,300 | 960,500 | 4,735,900 | 4.93 |
| 2/22 | 1,029.0 | -4.6 | 1,050.1 | 18,452,200 | 950,000 | 5,045,900 | 5.31 |
| 2/16 | 1,078.0 | +6.7 | 1,045.8 | 20,442,200 | 1,120,600 | 5,081,300 | 4.53 |
| 2/9 | 1,010.0 | -1.1 | 1,035.2 | 32,597,800 | 1,071,900 | 4,792,200 | 4.47 |
| 2/2 | 1,021.0 | +7.3 | 983.8 | 68,332,200 | 1,136,500 | 5,285,700 | 4.65 |
| 1/26 | 951.3 | +3.4 | 941.7 | 34,973,700 | 1,165,100 | 5,882,700 | 5.05 |
| 1/19 | 919.8 | +0.6 | 905.4 | 37,978,600 | 1,175,200 | 6,019,800 | 5.12 |
| 1/12 | 914.8 | +3.0 | 914.1 | 29,934,200 | 1,191,600 | 6,713,200 | 5.63 |
| 1/5 | 888.6 | +0.4 | 888.6 | 13,363,500 | ー | ー | ー |
| 12/29 | 885.1 | +4.9 | 851.8 | 26,083,500 | 1,033,200 | 8,104,700 | 7.84 |
| 12/22 | 843.7 | +5.2 | 851.4 | 37,930,600 | 1,726,500 | 8,182,500 | 4.74 |
| 12/15 | 802.1 | -1.8 | 811.7 | 39,609,300 | 773,600 | 9,611,900 | 12.42 |
| 12/8 | 816.4 | -5.8 | 841.9 | 61,338,000 | 874,100 | 9,688,600 | 11.08 |
| 12/1 | 866.8 | -6.3 | 889.1 | 107,503,000 | 1,384,200 | 9,330,600 | 6.74 |
| 11/24 | 925.4 | +12.9 | 890.5 | 66,054,800 | 2,016,200 | 9,258,200 | 4.59 |
| 11/17 | 819.6 | +1.1 | 824.8 | 38,331,300 | 1,141,600 | 8,143,300 | 7.13 |
| 11/10 | 810.7 | -6.1 | 829.4 | 46,326,000 | 931,100 | 8,185,700 | 8.79 |
| 11/2 | 863.7 | +11.7 | 831.6 | 43,837,300 | 1,247,400 | 7,574,100 | 6.07 |
| 10/27 | 773.2 | -0.6 | 780.3 | 31,106,200 | 915,300 | 9,985,900 | 10.91 |
| 10/20 | 777.9 | +0.0 | 780.6 | 25,350,200 | 802,900 | 9,939,400 | 12.38 |
| 10/13 | 777.6 | -1.2 | 779.4 | 34,386,100 | 825,400 | 10,422,400 | 12.63 |
| 10/6 | 787.2 | -2.4 | 785.7 | 29,216,100 | 781,200 | 10,447,600 | 13.37 |
▶︎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