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
1,038.4
円
(15:24)
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 | 5,130,500 |
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 |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,118.0 | -2.9 | 1,140.9 | 15,749,700 | 442,500 | 4,335,400 | 9.80 |
| 2/24 | 1,151.0 | -4.9 | 1,161.3 | 11,867,900 | 488,500 | 3,979,400 | 8.15 |
| 2/17 | 1,210.0 | -1.9 | 1,223.2 | 10,260,300 | 550,400 | 3,780,100 | 6.87 |
| 2/10 | 1,234.0 | +1.5 | 1,238.5 | 12,255,600 | 585,800 | 3,894,500 | 6.65 |
| 2/3 | 1,216.0 | -1.2 | 1,209.4 | 13,739,100 | 613,000 | 3,867,000 | 6.31 |
| 1/27 | 1,231.0 | +2.7 | 1,236.5 | 22,316,200 | 640,900 | 3,826,500 | 5.97 |
| 1/20 | 1,199.0 | +1.8 | 1,198.5 | 15,579,600 | 493,300 | 4,344,300 | 8.81 |
| 1/13 | 1,178.0 | +1.6 | 1,177.5 | 12,449,500 | 614,400 | 4,395,300 | 7.15 |
| 1/6 | 1,159.0 | -0.8 | 1,165.3 | 9,023,700 | 646,600 | 4,534,400 | 7.01 |
| 12/30 | 1,168.0 | +2.2 | 1,154.7 | 11,456,200 | 599,300 | 4,565,000 | 7.62 |
| 12/23 | 1,143.0 | -2.2 | 1,141.5 | 13,514,400 | 676,500 | 4,774,700 | 7.06 |
| 12/16 | 1,169.0 | -3.9 | 1,202.2 | 16,803,800 | 632,200 | 5,138,800 | 8.13 |
| 12/9 | 1,216.0 | -5.6 | 1,230.8 | 25,857,100 | 691,200 | 4,864,100 | 7.04 |
| 12/2 | 1,288.0 | -4.1 | 1,265.7 | 41,612,400 | 1,226,200 | 4,981,400 | 4.06 |
| 11/25 | 1,343.0 | +8.1 | 1,288.0 | 33,253,400 | 1,176,000 | 4,248,400 | 3.61 |
| 11/18 | 1,242.0 | +4.9 | 1,228.1 | 20,245,100 | 571,100 | 3,469,900 | 6.08 |
| 11/11 | 1,184.0 | +8.3 | 1,142.1 | 20,637,200 | 500,700 | 3,913,500 | 7.82 |
| 11/4 | 1,093.0 | -12.2 | 1,152.6 | 28,968,500 | 328,900 | 4,616,100 | 14.03 |
| 10/28 | 1,245.0 | +0.1 | 1,264.1 | 26,725,000 | 340,900 | 3,190,200 | 9.36 |
| 10/21 | 1,244.0 | -1.5 | 1,252.7 | 11,266,200 | 563,100 | 3,108,300 | 5.52 |
| 10/14 | 1,263.0 | -1.3 | 1,253.5 | 10,140,800 | 485,500 | 3,060,900 | 6.30 |
| 10/7 | 1,279.0 | +5.0 | 1,272.5 | 15,006,500 | 438,200 | 3,106,100 | 7.09 |
| 9/30 | 1,218.0 | -2.2 | 1,225.0 | 15,112,400 | 411,900 | 3,604,300 | 8.75 |
| 9/22 | 1,245.0 | -4.7 | 1,268.0 | 8,559,000 | 419,800 | 3,458,500 | 8.24 |
| 9/16 | 1,306.0 | -2.2 | 1,330.2 | 12,135,700 | 428,000 | 2,972,100 | 6.94 |
| 9/9 | 1,335.0 | +0.3 | 1,323.7 | 12,693,900 | 455,400 | 2,893,500 | 6.35 |
| 9/2 | 1,331.0 | -4.4 | 1,358.7 | 16,792,100 | 397,500 | 3,019,600 | 7.60 |
| 8/26 | 1,392.0 | -5.1 | 1,406.2 | 12,887,200 | 453,800 | 2,700,000 | 5.95 |
| 8/19 | 1,466.0 | -1.7 | 1,480.2 | 14,501,300 | 550,500 | 2,263,900 | 4.11 |
| 8/12 | 1,492.0 | +1.8 | 1,470.8 | 12,422,100 | 612,600 | 2,030,900 | 3.32 |
▶︎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
