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
1,038
円
(21:38)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,015.0 | 1,043.5 | 1,008.5 | 1,038.0 | +29.5 | +2.9 | 8,009,200 |
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 |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,077.5 | +7.4 | 1,047.1 | 23,858,400 | 211,100 | 1,058,400 | 5.01 |
| 9/13 | 1,003.7 | -8.8 | 1,038.1 | 32,910,800 | 246,600 | 1,071,400 | 4.34 |
| 9/6 | 1,100.0 | -8.1 | 1,142.5 | 21,248,400 | 350,400 | 599,100 | 1.71 |
| 8/30 | 1,197.5 | +3.4 | 1,167.1 | 14,412,800 | 545,500 | 443,500 | 0.81 |
| 8/23 | 1,158.7 | +4.9 | 1,139.3 | 21,380,800 | 464,500 | 494,500 | 1.06 |
| 8/16 | 1,105.0 | -1.1 | 1,108.3 | 13,178,000 | 396,500 | 509,500 | 1.28 |
| 8/9 | 1,117.5 | +0.6 | 1,104.4 | 21,894,000 | 470,300 | 524,500 | 1.12 |
| 8/2 | 1,111.2 | -0.5 | 1,117.6 | 24,818,000 | 531,100 | 599,200 | 1.13 |
| 7/26 | 1,116.2 | +16.4 | 1,053.2 | 39,193,200 | 549,800 | 636,200 | 1.16 |
| 7/19 | 958.7 | -1.4 | 959.3 | 11,764,800 | 375,700 | 943,800 | 2.51 |
| 7/12 | 972.5 | -7.9 | 1,017.3 | 16,564,400 | 435,600 | 834,700 | 1.92 |
| 7/5 | 1,056.2 | +8.2 | 1,029.4 | 17,144,400 | 456,000 | 657,900 | 1.44 |
| 6/28 | 976.2 | -1.3 | 947.1 | 26,143,600 | 340,300 | 911,500 | 2.68 |
| 6/21 | 988.7 | -4.9 | 1,024.2 | 13,382,800 | 464,500 | 763,900 | 1.64 |
| 6/14 | 1,040.0 | +6.4 | 1,019.4 | 20,324,800 | 461,100 | 711,600 | 1.54 |
| 6/7 | 977.5 | -6.5 | 979.2 | 25,163,200 | 426,500 | 766,500 | 1.80 |
| 5/31 | 1,045.0 | -8.3 | 1,077.9 | 23,473,600 | 471,400 | 707,300 | 1.50 |
| 5/24 | 1,140.0 | -3.0 | 1,137.9 | 12,151,200 | 585,400 | 505,700 | 0.86 |
| 5/17 | 1,175.0 | +3.6 | 1,142.2 | 20,484,800 | 652,900 | 530,100 | 0.81 |
| 5/10 | 1,133.7 | +2.4 | 1,134.2 | 22,795,200 | 659,800 | 556,100 | 0.84 |
| 4/26 | 1,107.5 | +6.5 | 1,093.6 | 33,776,800 | 641,700 | 723,100 | 1.13 |
| 4/19 | 1,040.0 | +0.5 | 1,036.3 | 20,098,400 | 638,300 | 882,200 | 1.38 |
| 4/12 | 1,035.0 | -1.2 | 1,062.7 | 20,838,800 | 642,100 | 945,800 | 1.47 |
| 4/5 | 1,047.5 | -7.2 | 1,082.7 | 26,115,200 | 637,300 | 911,200 | 1.43 |
| 3/29 | 1,128.7 | +5.5 | 1,127.6 | 38,902,400 | 714,000 | 769,100 | 1.08 |
| 3/22 | 1,070.0 | +2.8 | 1,042.3 | 17,597,600 | 597,400 | 821,600 | 1.38 |
| 3/15 | 1,041.2 | +11.2 | 1,005.5 | 37,765,600 | 575,900 | 895,100 | 1.55 |
| 3/8 | 936.2 | +4.5 | 932.7 | 40,882,800 | 509,500 | 984,100 | 1.93 |
| 3/1 | 896.2 | ー | 869.2 | 22,568,400 | 491,900 | 1,012,600 | 2.06 |
▶︎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
