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 |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,164.0 | +2.2 | 2,148.2 | 14,642,700 | 846,300 | 4,478,100 | 5.29 |
| 6/4 | 2,117.0 | -3.4 | 2,172.2 | 19,406,200 | 812,700 | 5,162,400 | 6.35 |
| 5/28 | 2,191.0 | +1.4 | 2,196.8 | 30,723,500 | 890,800 | 5,048,000 | 5.67 |
| 5/21 | 2,160.0 | +2.9 | 2,111.4 | 19,268,800 | 934,000 | 4,560,200 | 4.88 |
| 5/14 | 2,099.0 | -2.3 | 2,112.8 | 27,140,700 | 999,700 | 4,818,700 | 4.82 |
| 5/7 | 2,149.0 | -4.4 | 2,184.9 | 22,463,800 | ー | ー | ー |
| 4/30 | 2,248.0 | +14.3 | 2,141.6 | 43,930,400 | 1,428,900 | 5,184,100 | 3.63 |
| 4/23 | 1,967.0 | +0.9 | 1,981.5 | 22,715,100 | 852,700 | 5,801,500 | 6.80 |
| 4/16 | 1,949.0 | +1.5 | 1,956.2 | 18,688,300 | 784,800 | 5,994,200 | 7.64 |
| 4/9 | 1,920.0 | -1.6 | 1,925.3 | 21,831,800 | 789,500 | 5,014,700 | 6.35 |
| 4/2 | 1,951.0 | +9.2 | 1,957.4 | 29,598,000 | 984,100 | 4,225,000 | 4.29 |
| 3/26 | 1,787.5 | -3.9 | 1,818.5 | 18,337,600 | 182,400 | 910,700 | 4.99 |
| 3/19 | 1,860.0 | +10.4 | 1,818.7 | 31,197,600 | 272,100 | 878,200 | 3.23 |
| 3/12 | 1,685.0 | +0.9 | 1,586.8 | 34,005,600 | 178,700 | 930,900 | 5.21 |
| 3/5 | 1,670.0 | +4.1 | 1,669.1 | 15,860,800 | 161,400 | 720,400 | 4.46 |
| 2/26 | 1,605.0 | -8.6 | 1,680.2 | 12,862,000 | 183,300 | 629,700 | 3.44 |
| 2/19 | 1,755.0 | +2.8 | 1,747.7 | 14,624,000 | 173,600 | 467,100 | 2.69 |
| 2/12 | 1,707.5 | +1.6 | 1,696.2 | 9,740,000 | 164,100 | 404,000 | 2.46 |
| 2/5 | 1,680.0 | +2.3 | 1,696.6 | 13,104,800 | 176,200 | 397,600 | 2.26 |
| 1/29 | 1,642.5 | -12.5 | 1,746.2 | 24,357,200 | 169,500 | 386,300 | 2.28 |
| 1/22 | 1,877.5 | +3.4 | 1,848.8 | 10,832,800 | 264,700 | 193,100 | 0.73 |
| 1/15 | 1,815.0 | -1.5 | 1,815.6 | 7,608,800 | 241,500 | 208,700 | 0.86 |
| 1/8 | 1,842.5 | +3.7 | 1,827.9 | 11,443,200 | 264,800 | 220,400 | 0.83 |
| 12/30 | 1,777.5 | +2.2 | 1,765.7 | 5,139,600 | 242,800 | 237,800 | 0.98 |
| 12/25 | 1,740.0 | -0.1 | 1,734.7 | 6,830,400 | 271,200 | 277,800 | 1.02 |
| 12/18 | 1,742.5 | -2.8 | 1,733.0 | 12,741,600 | 271,300 | 274,800 | 1.01 |
| 12/11 | 1,792.5 | +4.1 | 1,747.3 | 10,574,400 | 318,300 | 245,900 | 0.77 |
| 12/4 | 1,722.5 | -0.6 | 1,774.9 | 16,383,200 | 341,800 | 251,900 | 0.74 |
| 11/27 | 1,732.5 | +7.9 | 1,682.2 | 14,700,000 | 363,000 | 278,100 | 0.77 |
| 11/20 | 1,605.0 | +2.2 | 1,562.0 | 14,106,800 | 295,900 | 349,000 | 1.18 |
▶︎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
