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 |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,080.0 | +7.5 | 1,031.2 | 27,176,400 | 322,400 | 264,100 | 0.82 |
| 4/10 | 1,005.0 | -1.3 | 998.6 | 25,620,000 | 254,600 | 274,400 | 1.08 |
| 4/3 | 1,018.7 | +0.7 | 1,013.2 | 28,752,400 | 355,700 | 220,400 | 0.62 |
| 3/27 | 1,011.2 | +19.2 | 923.3 | 33,571,200 | 373,800 | 241,600 | 0.65 |
| 3/19 | 848.7 | -10.3 | 906.1 | 32,684,400 | 191,400 | 377,400 | 1.97 |
| 3/13 | 946.2 | -7.3 | 953.4 | 46,000,400 | 273,900 | 322,000 | 1.18 |
| 3/6 | 1,021.2 | -0.2 | 1,026.5 | 28,642,400 | 296,900 | 478,100 | 1.61 |
| 2/28 | 1,023.7 | -5.9 | 1,045.9 | 22,858,400 | 378,900 | 471,700 | 1.24 |
| 2/21 | 1,087.5 | +2.2 | 1,082.4 | 24,124,800 | 380,000 | 494,700 | 1.30 |
| 2/14 | 1,063.7 | -2.7 | 1,078.0 | 13,494,800 | 356,900 | 568,300 | 1.59 |
| 2/7 | 1,093.7 | -0.9 | 1,099.3 | 24,075,200 | 494,800 | 518,700 | 1.05 |
| 1/31 | 1,103.7 | +15.7 | 1,028.8 | 43,570,400 | 550,800 | 565,400 | 1.03 |
| 1/24 | 953.7 | +3.8 | 948.8 | 15,454,000 | 203,300 | 1,096,700 | 5.39 |
| 1/17 | 918.7 | -6.0 | 954.0 | 15,730,400 | 254,600 | 1,193,500 | 4.69 |
| 1/10 | 977.5 | +2.5 | 946.1 | 21,603,200 | 306,800 | 1,013,400 | 3.30 |
| 12/30 | 953.7 | -0.4 | 957.1 | 2,476,000 | ー | ー | ー |
| 12/27 | 957.5 | -0.3 | 948.9 | 13,716,400 | 297,500 | 1,100,700 | 3.70 |
| 12/20 | 960.0 | -0.8 | 963.6 | 15,254,000 | 263,300 | 1,248,500 | 4.74 |
| 12/13 | 967.5 | +0.7 | 956.8 | 17,804,000 | 274,500 | 1,256,700 | 4.58 |
| 12/6 | 961.2 | +1.7 | 952.0 | 21,371,600 | 232,800 | 1,356,300 | 5.83 |
| 11/29 | 945.0 | +7.6 | 929.7 | 27,882,000 | 231,800 | 1,392,500 | 6.01 |
| 11/22 | 878.7 | -1.4 | 870.0 | 21,732,400 | 246,500 | 1,695,100 | 6.88 |
| 11/15 | 891.2 | -5.8 | 904.5 | 34,641,600 | 262,700 | 1,543,300 | 5.87 |
| 11/8 | 946.2 | +9.6 | 908.0 | 29,703,200 | 224,600 | 1,410,500 | 6.28 |
| 11/1 | 863.7 | -15.4 | 942.6 | 39,446,000 | 240,200 | 1,705,000 | 7.10 |
| 10/25 | 1,021.2 | -1.0 | 1,012.2 | 13,981,200 | 257,900 | 1,144,800 | 4.44 |
| 10/18 | 1,031.2 | +3.3 | 1,017.4 | 16,460,400 | 257,000 | 1,114,800 | 4.34 |
| 10/11 | 998.7 | -2.6 | 1,009.4 | 18,169,600 | 226,000 | 1,224,400 | 5.42 |
| 10/4 | 1,025.0 | -4.5 | 1,037.6 | 24,562,800 | 238,000 | 1,079,100 | 4.53 |
| 9/27 | 1,073.7 | -0.4 | 1,093.1 | 16,640,000 | 245,500 | 919,400 | 3.75 |
▶︎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
