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
975.3
円
(10:09)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,194.0 (23/05/17) | 756.3 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,136.0 (24/04/01) | 858.1 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 979.3 | 989.2 | 972.0 | 975.2 | -14.5 | -1.5 | 8,211,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,133.5 | 1,136.0 | 973.4 | 989.7 | -135.8 | -12.1 | 130,262,500 |
| 24/03 | 1,052.0 | 1,131.0 | 1,018.5 | 1,125.5 | +75.0 | +7.1 | 79,003,700 |
| 24/02 | 990.1 | 1,081.0 | 964.2 | 1,050.5 | +94.0 | +9.8 | 135,893,600 |
| 24/01 | 870.1 | 974.9 | 858.1 | 956.5 | +71.4 | +8.1 | 146,465,400 |
| 23/12 | 888.0 | 893.8 | 797.0 | 885.1 | -9.5 | -1.1 | 176,047,900 |
| 23/11 | 798.8 | 935.8 | 792.4 | 894.6 | +104.9 | +13.3 | 279,447,300 |
| 23/10 | 810.7 | 816.7 | 756.3 | 789.7 | -16.6 | -2.1 | 131,577,200 |
| 23/09 | 920.5 | 935.6 | 777.3 | 806.3 | -121.7 | -13.1 | 166,288,900 |
| 23/08 | 905.4 | 969.5 | 863.2 | 928.0 | +30.1 | +3.4 | 202,485,600 |
| 23/07 | 1,063.0 | 1,090.5 | 884.4 | 897.9 | -150.1 | -14.3 | 142,879,000 |
| 23/06 | 985.0 | 1,174.5 | 977.0 | 1,048.0 | +60.0 | +6.1 | 93,812,800 |
| 23/05 | 1,177.0 | 1,194.0 | 965.0 | 988.0 | -193.0 | -16.3 | 81,735,000 |
| 23/04 | 1,131.0 | 1,230.0 | 1,082.0 | 1,181.0 | +66.0 | +5.9 | 64,791,900 |
| 23/03 | 1,164.0 | 1,174.0 | 1,065.0 | 1,115.0 | -51.0 | -4.4 | 62,100,200 |
| 23/02 | 1,202.0 | 1,260.0 | 1,133.0 | 1,166.0 | -40.0 | -3.3 | 48,743,700 |
| 23/01 | 1,152.0 | 1,268.0 | 1,146.0 | 1,206.0 | +38.0 | +3.3 | 65,036,300 |
| 22/12 | 1,252.0 | 1,330.0 | 1,114.0 | 1,168.0 | -61.0 | -5.0 | 86,734,400 |
| 22/11 | 1,215.0 | 1,353.0 | 1,068.0 | 1,229.0 | +5.0 | +0.4 | 120,644,900 |
| 22/10 | 1,205.0 | 1,315.0 | 1,193.0 | 1,224.0 | +6.0 | +0.5 | 68,107,300 |
| 22/09 | 1,349.0 | 1,369.0 | 1,204.0 | 1,218.0 | -151.0 | -11.0 | 53,353,300 |
| 22/08 | 1,316.0 | 1,510.0 | 1,307.0 | 1,369.0 | +48.0 | +3.6 | 72,430,600 |
| 22/07 | 1,351.0 | 1,402.0 | 1,246.0 | 1,321.0 | -30.0 | -2.2 | 74,140,200 |
| 22/06 | 1,389.0 | 1,450.0 | 1,202.0 | 1,351.0 | -40.0 | -2.9 | 88,626,400 |
| 22/05 | 1,377.0 | 1,450.0 | 1,301.0 | 1,391.0 | +5.0 | +0.4 | 82,095,500 |
| 22/04 | 1,515.0 | 1,611.0 | 1,284.0 | 1,386.0 | -140.0 | -9.2 | 75,197,600 |
| 22/03 | 1,509.0 | 1,583.0 | 1,325.0 | 1,526.0 | +40.0 | +2.7 | 75,622,900 |
| 22/02 | 1,391.0 | 1,556.0 | 1,352.0 | 1,486.0 | +161.0 | +12.2 | 103,903,700 |
| 22/01 | 1,945.0 | 1,947.0 | 1,325.0 | 1,325.0 | -589.0 | -30.8 | 99,429,500 |
| 21/12 | 2,119.0 | 2,123.0 | 1,852.0 | 1,914.0 | -179.0 | -8.6 | 62,429,200 |
| 21/11 | 1,948.0 | 2,258.0 | 1,913.0 | 2,093.0 | +193.0 | +10.2 | 75,194,000 |
▶︎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