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
ー
円
(ー)
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 |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,466.0 | +11.0 | 1,407.3 | 20,680,200 | 687,300 | 2,356,400 | 3.43 |
| 7/29 | 1,321.0 | -4.8 | 1,317.9 | 32,222,900 | 319,600 | 2,899,400 | 9.07 |
| 7/22 | 1,387.0 | +2.1 | 1,371.2 | 11,531,300 | 303,200 | 2,379,900 | 7.85 |
| 7/15 | 1,358.0 | -0.1 | 1,343.4 | 12,844,700 | 294,600 | 2,549,700 | 8.65 |
| 7/8 | 1,359.0 | +2.6 | 1,349.6 | 14,762,300 | 274,900 | 2,660,000 | 9.68 |
| 7/1 | 1,324.0 | -1.0 | 1,372.7 | 19,760,400 | 358,100 | 2,882,900 | 8.05 |
| 6/24 | 1,337.0 | +7.2 | 1,279.3 | 24,410,300 | 301,600 | 3,177,700 | 10.54 |
| 6/17 | 1,247.0 | -11.3 | 1,276.8 | 24,659,500 | 270,800 | 3,933,800 | 14.53 |
| 6/10 | 1,405.0 | +1.8 | 1,408.2 | 14,285,500 | 287,000 | 3,439,600 | 11.98 |
| 6/3 | 1,380.0 | +3.8 | 1,388.5 | 21,684,600 | 253,200 | 3,756,900 | 14.84 |
| 5/27 | 1,330.0 | -2.8 | 1,373.6 | 22,133,000 | 226,500 | 3,870,000 | 17.09 |
| 5/20 | 1,368.0 | -1.5 | 1,357.5 | 19,957,300 | 211,500 | 3,703,000 | 17.51 |
| 5/13 | 1,389.0 | -3.5 | 1,375.1 | 16,621,600 | 250,800 | 3,562,300 | 14.20 |
| 5/6 | 1,439.0 | +3.8 | 1,425.3 | 9,988,700 | ー | ー | ー |
| 4/28 | 1,386.0 | -1.1 | 1,354.5 | 29,904,000 | 325,500 | 3,914,200 | 12.03 |
| 4/22 | 1,402.0 | -4.3 | 1,429.9 | 15,554,300 | 306,900 | 3,585,200 | 11.68 |
| 4/15 | 1,465.0 | -2.3 | 1,475.4 | 12,692,500 | 288,600 | 3,547,100 | 12.29 |
| 4/8 | 1,500.0 | -2.3 | 1,544.9 | 15,098,600 | 266,700 | 3,597,900 | 13.49 |
| 4/1 | 1,536.0 | -0.8 | 1,527.7 | 14,619,900 | 303,000 | 3,339,000 | 11.02 |
| 3/25 | 1,548.0 | +3.5 | 1,511.2 | 11,647,100 | 346,600 | 3,652,700 | 10.54 |
| 3/18 | 1,496.0 | +7.9 | 1,427.7 | 14,676,800 | 308,500 | 3,340,600 | 10.83 |
| 3/11 | 1,386.0 | +0.8 | 1,395.4 | 21,013,000 | 371,600 | 3,565,700 | 9.60 |
| 3/4 | 1,375.0 | -6.7 | 1,443.8 | 18,945,500 | 455,900 | 4,146,800 | 9.10 |
| 2/25 | 1,474.0 | -2.6 | 1,457.0 | 15,205,300 | 522,900 | 3,588,000 | 6.86 |
| 2/18 | 1,514.0 | -1.5 | 1,504.6 | 19,285,300 | 582,100 | 3,626,600 | 6.23 |
| 2/10 | 1,537.0 | +4.4 | 1,477.6 | 24,861,400 | 696,100 | 3,745,700 | 5.38 |
| 2/4 | 1,472.0 | +5.1 | 1,417.8 | 54,761,000 | 629,700 | 3,867,000 | 6.14 |
| 1/28 | 1,400.0 | -21.1 | 1,522.3 | 42,666,700 | 453,000 | 3,848,200 | 8.49 |
| 1/21 | 1,774.0 | -1.4 | 1,790.5 | 16,595,200 | 352,000 | 3,406,000 | 9.68 |
| 1/14 | 1,799.0 | -0.7 | 1,834.9 | 12,700,100 | 342,000 | 3,517,400 | 10.28 |
▶︎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
