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
943.5
円
(23:36)
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) |
---|---|---|---|---|---|---|---|
24/06 | 960.5 | 981.5 | 924.0 | 954.9 | +9.4 | +1.0 | 44,990,100 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
19/05 | 1,118.7 | 1,211.2 | 1,023.7 | 1,045.0 | -62.5 | -5.6 | 78,904,800 |
19/04 | 1,143.7 | 1,153.7 | 1,015.0 | 1,107.5 | -21.2 | -1.9 | 100,829,200 |
19/03 | 865.0 | 1,186.2 | 865.0 | 1,128.7 | +262.5 | +30.3 | 140,508,400 |
19/02 | 867.5 | 901.2 | 768.7 | 866.2 | -8.8 | -1.0 | 109,263,600 |
19/01 | 1,017.5 | 1,112.5 | 867.5 | 875.0 | -186.2 | -17.6 | 102,478,800 |
18/12 | 1,310.0 | 1,322.5 | 952.5 | 1,061.2 | -223.8 | -17.4 | 91,775,600 |
18/11 | 1,206.2 | 1,342.5 | 1,128.7 | 1,285.0 | +87.5 | +7.3 | 89,761,600 |
18/10 | 1,507.5 | 1,550.0 | 1,071.2 | 1,197.5 | -315.0 | -20.8 | 148,128,400 |
18/09 | 1,592.5 | 1,637.5 | 1,410.0 | 1,512.5 | -67.5 | -4.3 | 127,456,400 |
18/08 | 1,495.0 | 1,615.0 | 1,405.0 | 1,580.0 | +112.5 | +7.7 | 72,388,000 |
18/07 | 1,657.5 | 1,732.5 | 1,437.5 | 1,467.5 | -197.5 | -11.9 | 90,414,000 |
18/06 | 1,447.5 | 1,697.5 | 1,437.5 | 1,665.0 | +242.5 | +17.1 | 85,292,800 |
18/05 | 1,470.0 | 1,595.0 | 1,402.5 | 1,422.5 | -87.5 | -5.8 | 126,560,800 |
18/04 | 1,325.0 | 1,572.5 | 1,280.0 | 1,510.0 | +187.5 | +14.2 | 97,275,200 |
18/03 | 1,155.0 | 1,417.5 | 1,138.7 | 1,322.5 | +166.3 | +14.4 | 92,588,400 |
18/02 | 1,175.0 | 1,205.0 | 1,007.5 | 1,156.2 | -25.0 | -2.1 | 72,210,000 |
18/01 | 1,120.0 | 1,195.0 | 1,041.2 | 1,181.2 | +81.2 | +7.4 | 78,562,000 |
17/12 | 957.5 | 1,115.0 | 932.5 | 1,100.0 | +142.5 | +14.9 | 69,382,800 |
17/11 | 871.2 | 1,033.7 | 860.0 | 957.5 | +82.5 | +9.4 | 90,633,600 |
17/10 | 823.7 | 930.0 | 800.0 | 875.0 | +55.0 | +6.7 | 95,961,200 |
17/09 | 903.7 | 910.0 | 792.5 | 820.0 | -78.7 | -8.8 | 120,054,000 |
17/08 | 852.5 | 920.0 | 813.7 | 898.7 | +45.0 | +5.3 | 84,223,600 |
17/07 | 878.7 | 945.0 | 840.0 | 853.7 | -17.5 | -2.0 | 76,370,400 |
17/06 | 981.2 | 1,001.2 | 866.2 | 871.2 | -128.8 | -12.9 | 91,458,400 |
17/05 | 878.7 | 1,023.7 | 852.5 | 1,000.0 | +135.0 | +15.6 | 99,204,000 |
17/04 | 820.0 | 868.7 | 776.2 | 865.0 | +41.3 | +5.0 | 100,938,800 |
17/03 | 776.2 | 868.7 | 768.7 | 823.7 | +42.5 | +5.4 | 90,426,000 |
17/02 | 701.5 | 811.2 | 700.7 | 781.2 | +81.5 | +11.7 | 82,658,000 |
17/01 | 727.5 | 772.5 | 698.0 | 699.7 | -22.3 | -3.1 | 91,064,800 |
16/12 | 693.7 | 730.0 | 638.5 | 722.0 | +26.8 | +3.9 | 95,494,800 |
▶︎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