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 |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,570.0 | -1.1 | 1,552.8 | 20,524,400 | 284,800 | 364,100 | 1.28 |
| 11/6 | 1,587.5 | -3.1 | 1,615.0 | 16,258,000 | 345,000 | 385,800 | 1.12 |
| 10/30 | 1,637.5 | -0.3 | 1,627.5 | 22,372,400 | 418,500 | 313,000 | 0.75 |
| 10/23 | 1,642.5 | -2.2 | 1,676.4 | 16,483,600 | 378,300 | 233,000 | 0.62 |
| 10/16 | 1,680.0 | +1.7 | 1,686.1 | 12,239,200 | 408,700 | 244,000 | 0.60 |
| 10/9 | 1,652.5 | +4.3 | 1,593.6 | 11,793,200 | 420,900 | 304,900 | 0.72 |
| 10/2 | 1,585.0 | +4.3 | 1,581.2 | 15,972,400 | 403,600 | 281,900 | 0.70 |
| 9/25 | 1,520.0 | +3.6 | 1,524.1 | 13,732,800 | 450,300 | 410,800 | 0.91 |
| 9/18 | 1,467.5 | +5.2 | 1,433.3 | 14,964,400 | 358,500 | 531,700 | 1.48 |
| 9/11 | 1,395.0 | -1.8 | 1,385.3 | 18,500,000 | 350,700 | 610,700 | 1.74 |
| 9/4 | 1,420.0 | +1.3 | 1,437.4 | 14,842,800 | 403,900 | 491,600 | 1.22 |
| 8/28 | 1,402.5 | -5.1 | 1,442.5 | 13,983,600 | 402,900 | 489,800 | 1.22 |
| 8/21 | 1,477.5 | 0.0 | 1,493.7 | 14,152,400 | 433,400 | 388,400 | 0.90 |
| 8/14 | 1,477.5 | -0.3 | 1,432.3 | 17,187,600 | 441,000 | 345,200 | 0.78 |
| 8/7 | 1,482.5 | -0.3 | 1,493.2 | 15,232,400 | 411,900 | 342,700 | 0.83 |
| 7/31 | 1,487.5 | -4.0 | 1,487.2 | 24,386,000 | 426,700 | 375,500 | 0.88 |
| 7/22 | 1,550.0 | +6.0 | 1,524.1 | 13,720,000 | 505,400 | 495,500 | 0.98 |
| 7/17 | 1,462.5 | -2.2 | 1,478.3 | 16,829,600 | 478,500 | 376,100 | 0.79 |
| 7/10 | 1,495.0 | +6.8 | 1,506.2 | 38,404,400 | 505,400 | 402,900 | 0.80 |
| 7/3 | 1,400.0 | +3.5 | 1,339.9 | 13,531,200 | 574,400 | 243,300 | 0.42 |
| 6/26 | 1,352.5 | +4.6 | 1,334.0 | 13,886,800 | 528,300 | 298,700 | 0.57 |
| 6/19 | 1,292.5 | +1.4 | 1,277.7 | 18,470,800 | 461,300 | 340,000 | 0.74 |
| 6/12 | 1,275.0 | -2.1 | 1,277.0 | 18,835,200 | 506,500 | 339,800 | 0.67 |
| 6/5 | 1,302.5 | -4.1 | 1,325.1 | 14,759,200 | 566,600 | 269,400 | 0.48 |
| 5/29 | 1,357.5 | +3.0 | 1,346.9 | 19,246,000 | 564,300 | 234,200 | 0.42 |
| 5/22 | 1,317.5 | +7.9 | 1,296.4 | 20,728,400 | 593,000 | 255,200 | 0.43 |
| 5/15 | 1,221.2 | +8.1 | 1,163.3 | 21,640,800 | 535,900 | 253,400 | 0.47 |
| 5/8 | 1,130.0 | +0.1 | 1,129.1 | 7,296,400 | ー | ー | ー |
| 5/1 | 1,128.7 | +0.8 | 1,129.1 | 24,807,600 | 407,700 | 300,500 | 0.74 |
| 4/24 | 1,120.0 | +3.7 | 1,086.4 | 49,303,600 | 326,100 | 413,400 | 1.27 |
▶︎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
