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
1,012.1
円
(23:33)
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 |
|---|---|
| 1,174.5 (23/06/23) | 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 | 1,082.5 | 941.4 | 1,003.5 | +13.8 | +1.4 | 84,393,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,176.0 | 2,220.0 | 1,845.0 | 1,900.0 | -266.0 | -12.3 | 80,474,200 |
| 21/09 | 2,025.0 | 2,344.0 | 2,016.0 | 2,166.0 | +145.0 | +7.2 | 79,790,500 |
| 21/08 | 1,992.0 | 2,060.0 | 1,887.0 | 2,021.0 | +57.0 | +2.9 | 84,433,000 |
| 21/07 | 2,350.0 | 2,429.0 | 1,947.0 | 1,964.0 | -421.0 | -17.7 | 95,980,900 |
| 21/06 | 2,184.0 | 2,441.0 | 2,087.0 | 2,385.0 | +187.0 | +8.5 | 83,187,300 |
| 21/05 | 2,178.0 | 2,270.0 | 2,011.0 | 2,198.0 | -50.0 | -2.2 | 103,422,000 |
| 21/04 | 2,029.0 | 2,294.0 | 1,831.0 | 2,248.0 | +255.0 | +12.8 | 118,720,100 |
| 21/03 | 1,670.0 | 2,010.0 | 1,507.5 | 1,993.0 | +388.0 | +24.2 | 117,445,100 |
| 21/02 | 1,660.0 | 1,820.0 | 1,605.0 | 1,605.0 | -37.5 | -2.3 | 50,330,800 |
| 21/01 | 1,795.0 | 1,905.0 | 1,632.5 | 1,642.5 | -135.0 | -7.6 | 54,242,000 |
| 20/12 | 1,812.5 | 1,845.0 | 1,687.5 | 1,777.5 | -10.0 | -0.6 | 47,167,200 |
| 20/11 | 1,617.5 | 1,790.0 | 1,470.0 | 1,787.5 | +150.0 | +9.2 | 70,091,200 |
| 20/10 | 1,582.5 | 1,757.5 | 1,547.5 | 1,637.5 | +20.0 | +1.2 | 67,070,800 |
| 20/09 | 1,417.5 | 1,637.5 | 1,342.5 | 1,617.5 | +205.0 | +14.5 | 70,957,600 |
| 20/08 | 1,502.5 | 1,547.5 | 1,375.0 | 1,412.5 | -75.0 | -5.0 | 63,428,400 |
| 20/07 | 1,327.5 | 1,602.5 | 1,310.0 | 1,487.5 | +165.0 | +12.5 | 101,509,200 |
| 20/06 | 1,365.0 | 1,370.0 | 1,235.0 | 1,322.5 | -35.0 | -2.6 | 71,314,000 |
| 20/05 | 1,127.5 | 1,392.5 | 1,102.5 | 1,357.5 | +222.5 | +19.6 | 72,976,400 |
| 20/04 | 1,030.0 | 1,153.7 | 947.5 | 1,135.0 | +87.5 | +8.4 | 139,132,400 |
| 20/03 | 1,010.0 | 1,056.2 | 793.7 | 1,047.5 | +23.8 | +2.3 | 153,361,200 |
| 20/02 | 1,075.0 | 1,127.5 | 1,012.5 | 1,023.7 | -80.0 | -7.3 | 84,553,200 |
| 20/01 | 935.0 | 1,110.0 | 893.7 | 1,103.7 | +150.0 | +15.7 | 96,358,000 |
| 19/12 | 943.7 | 987.5 | 917.5 | 953.7 | +8.7 | +0.9 | 70,622,000 |
| 19/11 | 882.5 | 961.2 | 842.5 | 945.0 | +62.5 | +7.1 | 122,768,400 |
| 19/10 | 1,030.0 | 1,081.2 | 882.5 | 882.5 | -155.0 | -14.9 | 98,309,600 |
| 19/09 | 1,210.0 | 1,218.7 | 988.7 | 1,037.5 | -160.0 | -13.4 | 100,158,800 |
| 19/08 | 1,087.5 | 1,200.0 | 1,042.5 | 1,197.5 | +92.5 | +8.4 | 79,924,000 |
| 19/07 | 995.0 | 1,163.7 | 933.7 | 1,105.0 | +128.8 | +13.2 | 100,426,400 |
| 19/06 | 1,046.2 | 1,061.2 | 920.0 | 976.2 | -68.8 | -6.6 | 85,014,400 |
| 19/05 | 1,118.7 | 1,211.2 | 1,023.7 | 1,045.0 | -62.5 | -5.6 | 78,904,800 |
▶︎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