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
1,034.8
円
(14:18)
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 | 1,035.0 | +26.5 | +2.6 | 4,193,200 |
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 |
|---|---|---|---|---|---|---|---|
| 9/29 | 806.3 | +0.5 | 802.5 | 33,441,700 | 798,500 | 10,563,400 | 13.23 |
| 9/22 | 802.7 | -5.7 | 813.4 | 38,103,300 | 1,542,300 | 10,841,900 | 7.03 |
| 9/15 | 850.9 | -0.5 | 852.2 | 38,284,600 | 1,212,500 | 9,739,600 | 8.03 |
| 9/8 | 854.8 | -8.2 | 893.4 | 50,664,300 | 889,200 | 9,594,400 | 10.79 |
| 9/1 | 931.4 | +3.4 | 927.1 | 42,473,000 | 810,600 | 6,288,100 | 7.76 |
| 8/25 | 901.0 | +2.4 | 901.7 | 27,739,800 | 658,400 | 6,467,400 | 9.82 |
| 8/18 | 879.7 | -3.5 | 908.2 | 55,003,300 | 594,000 | 7,013,100 | 11.81 |
| 8/10 | 911.6 | -2.4 | 908.6 | 36,545,600 | 1,079,900 | 6,482,200 | 6.00 |
| 8/4 | 933.5 | +4.1 | 906.1 | 60,654,300 | 1,237,400 | 6,230,100 | 5.03 |
| 7/28 | 896.5 | -10.9 | 933.8 | 69,216,000 | 900,000 | 7,715,000 | 8.57 |
| 7/21 | 1,006.5 | -6.7 | 1,025.4 | 19,411,700 | 359,900 | 4,715,700 | 13.10 |
| 7/14 | 1,079.0 | +6.5 | 1,053.1 | 20,411,400 | 373,000 | 3,998,400 | 10.72 |
| 7/7 | 1,013.5 | -3.3 | 1,026.6 | 19,704,500 | 340,900 | 4,489,700 | 13.17 |
| 6/30 | 1,048.0 | -7.5 | 1,073.1 | 20,480,800 | 437,500 | 3,848,800 | 8.80 |
| 6/23 | 1,132.5 | +6.4 | 1,126.2 | 29,072,500 | 548,600 | 3,358,500 | 6.12 |
| 6/16 | 1,064.5 | +3.5 | 1,049.5 | 14,798,100 | 592,100 | 4,144,200 | 7.00 |
| 6/9 | 1,029.0 | +0.1 | 1,037.8 | 19,850,600 | 460,300 | 4,634,700 | 10.07 |
| 6/2 | 1,028.0 | +4.3 | 992.1 | 25,370,000 | 414,900 | 5,207,000 | 12.55 |
| 5/26 | 986.0 | -10.7 | 1,036.9 | 28,830,800 | 469,000 | 5,714,100 | 12.18 |
| 5/19 | 1,104.0 | -5.7 | 1,143.9 | 17,950,000 | 603,400 | 3,963,100 | 6.57 |
| 5/12 | 1,171.0 | +2.3 | 1,145.7 | 11,999,400 | 585,500 | 3,244,000 | 5.54 |
| 5/2 | 1,145.0 | -3.1 | 1,161.4 | 7,195,600 | ー | ー | ー |
| 4/28 | 1,181.0 | -0.1 | 1,181.0 | 28,841,200 | 527,900 | 3,159,500 | 5.99 |
| 4/21 | 1,182.0 | +3.0 | 1,165.6 | 12,345,100 | 604,600 | 3,451,200 | 5.71 |
| 4/14 | 1,148.0 | +5.3 | 1,113.7 | 12,174,200 | 619,600 | 3,572,800 | 5.77 |
| 4/7 | 1,090.0 | -2.2 | 1,114.5 | 11,431,400 | 568,800 | 3,999,100 | 7.03 |
| 3/31 | 1,115.0 | -2.3 | 1,114.0 | 12,911,300 | 561,400 | 4,070,600 | 7.25 |
| 3/24 | 1,141.0 | +0.6 | 1,143.7 | 13,751,000 | 502,900 | 3,866,100 | 7.69 |
| 3/17 | 1,134.0 | +0.4 | 1,104.0 | 14,380,500 | 476,900 | 4,190,700 | 8.79 |
| 3/10 | 1,129.0 | +1.0 | 1,129.9 | 11,595,800 | 481,000 | 4,317,500 | 8.98 |
▶︎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
