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 |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,812.0 | -5.3 | 1,862.5 | 13,927,000 | 375,400 | 3,609,400 | 9.61 |
| 12/30 | 1,914.0 | -1.1 | 1,920.8 | 6,507,600 | 398,000 | 3,368,900 | 8.46 |
| 12/24 | 1,936.0 | +0.6 | 1,908.4 | 14,824,600 | 447,800 | 3,468,200 | 7.74 |
| 12/17 | 1,925.0 | -3.0 | 2,001.4 | 15,326,800 | 441,600 | 3,646,200 | 8.26 |
| 12/10 | 1,984.0 | +0.3 | 1,992.0 | 14,193,600 | 521,600 | 3,325,200 | 6.38 |
| 12/3 | 1,978.0 | -5.3 | 2,051.1 | 23,359,400 | 451,800 | 3,307,600 | 7.32 |
| 11/26 | 2,089.0 | -3.3 | 2,127.0 | 10,720,700 | 577,700 | 3,166,000 | 5.48 |
| 11/19 | 2,160.0 | +8.5 | 2,150.0 | 26,667,200 | 639,300 | 3,222,300 | 5.04 |
| 11/12 | 1,990.0 | -1.3 | 1,986.4 | 13,180,600 | 482,700 | 4,490,600 | 9.30 |
| 11/5 | 2,016.0 | +6.1 | 1,979.8 | 12,842,700 | 521,700 | 4,538,000 | 8.70 |
| 10/29 | 1,900.0 | -4.3 | 1,939.7 | 29,943,200 | 451,700 | 4,926,200 | 10.91 |
| 10/22 | 1,985.0 | -7.6 | 2,066.5 | 18,059,700 | 608,000 | 4,397,600 | 7.23 |
| 10/15 | 2,147.0 | +1.8 | 2,119.7 | 11,353,400 | 595,800 | 3,555,900 | 5.97 |
| 10/8 | 2,109.0 | -2.7 | 2,112.0 | 17,624,700 | 625,200 | 3,672,100 | 5.87 |
| 10/1 | 2,167.0 | -3.8 | 2,186.7 | 16,636,600 | 584,000 | 3,677,100 | 6.30 |
| 9/24 | 2,252.0 | +0.5 | 2,206.4 | 9,333,100 | 608,200 | 3,483,600 | 5.73 |
| 9/17 | 2,241.0 | +1.9 | 2,250.7 | 24,851,000 | 554,700 | 3,668,900 | 6.61 |
| 9/10 | 2,200.0 | +5.2 | 2,182.1 | 20,871,400 | 556,800 | 4,646,000 | 8.34 |
| 9/3 | 2,091.0 | +4.1 | 2,040.1 | 19,151,200 | 555,500 | 5,219,000 | 9.40 |
| 8/27 | 2,008.0 | +4.3 | 1,988.9 | 14,597,300 | 599,800 | 5,575,900 | 9.30 |
| 8/20 | 1,926.0 | -2.2 | 1,934.2 | 21,656,400 | 673,200 | 5,790,000 | 8.60 |
| 8/13 | 1,969.0 | -4.3 | 1,998.8 | 15,362,600 | 888,000 | 6,213,800 | 7.00 |
| 8/6 | 2,058.0 | +4.8 | 2,014.5 | 25,257,100 | 899,100 | 5,935,000 | 6.60 |
| 7/30 | 1,964.0 | -9.1 | 2,074.5 | 43,223,500 | 768,800 | 7,862,500 | 10.23 |
| 7/21 | 2,161.0 | -3.6 | 2,172.4 | 13,417,200 | 742,200 | 4,928,200 | 6.64 |
| 7/16 | 2,241.0 | -1.4 | 2,308.7 | 16,154,400 | 863,200 | 4,662,800 | 5.40 |
| 7/9 | 2,272.0 | -4.8 | 2,318.4 | 16,922,500 | 912,100 | 4,130,100 | 4.53 |
| 7/2 | 2,386.0 | +0.4 | 2,365.2 | 14,811,700 | 1,167,800 | 3,754,300 | 3.21 |
| 6/25 | 2,376.0 | -0.2 | 2,365.7 | 20,285,500 | 1,347,700 | 3,914,600 | 2.90 |
| 6/18 | 2,381.0 | +10.0 | 2,294.7 | 24,129,700 | 1,374,000 | 3,833,400 | 2.79 |
▶︎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
