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
979
円
(11:29)
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 |
|---|---|
| 1,136.0 (24/04/01) | 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) |
|---|---|---|---|---|---|---|---|
| 24/07 | 1,006.5 | 1,007.5 | 966.3 | 978.7 | -28.8 | -2.9 | 8,930,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/06 | 86.3 | 123.2 | 84.3 | 114.2 | +27.2 | +31.3 | 878,398,460 |
| 09/05 | 77.1 | 99.6 | 74.1 | 87.0 | +7.4 | +9.3 | 639,276,030 |
| 09/04 | 71.5 | 81.6 | 64.5 | 79.6 | +9.1 | +12.9 | 565,932,829 |
| 09/03 | 56.5 | 74.5 | 52.1 | 70.5 | +14.2 | +25.2 | 474,250,403 |
| 09/02 | 71.0 | 76.5 | 45.6 | 56.3 | -8.4 | -13.0 | 398,976,809 |
| 09/01 | 70.2 | 82.2 | 60.8 | 64.7 | -4.1 | -6.0 | 498,610,403 |
| 08/12 | 74.7 | 86.6 | 67.2 | 68.8 | -4.5 | -6.1 | 569,032,829 |
| 08/11 | 112.0 | 132.6 | 66.2 | 73.3 | -34.9 | -32.3 | 463,928,802 |
| 08/10 | 124.1 | 127.0 | 77.6 | 108.2 | -14.9 | -12.1 | 651,330,407 |
| 08/09 | 136.1 | 146.7 | 105.8 | 123.1 | -8.0 | -6.1 | 660,896,815 |
| 08/08 | 184.6 | 186.7 | 113.3 | 131.1 | -48.5 | -27.0 | 529,833,604 |
| 08/07 | 162.5 | 200.0 | 157.5 | 179.6 | +14.6 | +8.9 | 323,641,607 |
| 08/06 | 196.2 | 207.5 | 163.7 | 165.0 | -31.2 | -15.9 | 214,719,205 |
| 08/05 | 151.2 | 220.0 | 145.0 | 196.2 | +43.7 | +28.7 | 398,463,993 |
| 08/04 | 173.7 | 181.2 | 141.2 | 152.5 | -20.0 | -11.6 | 273,755,198 |
| 08/03 | 152.5 | 193.7 | 143.7 | 172.5 | +13.8 | +8.7 | 579,263,997 |
| 08/02 | 105.6 | 172.5 | 102.0 | 158.7 | +53.0 | +50.1 | 992,702,446 |
| 08/01 | 107.6 | 113.5 | 94.2 | 105.7 | -4.3 | -3.9 | 1,386,166,439 |
| 07/12 | 107.2 | 124.8 | 94.0 | 110.0 | +4.0 | +3.8 | 2,239,847,234 |
| 07/11 | 99.6 | 111.5 | 75.7 | 106.0 | +7.7 | +7.8 | 1,583,103,163 |
| 07/10 | 61.7 | 106.8 | 60.3 | 98.3 | +36.2 | +58.3 | 2,170,567,233 |
| 07/09 | 65.6 | 67.5 | 46.3 | 62.1 | -3.2 | -4.9 | 404,271,217 |
| 07/08 | 85.2 | 86.3 | 55.2 | 65.3 | -20.5 | -23.9 | 553,168,020 |
| 07/07 | 101.2 | 102.1 | 81.8 | 85.8 | -14.7 | -14.6 | 378,974,424 |
| 07/06 | 96.8 | 109.7 | 90.6 | 100.5 | +3.5 | +3.6 | 1,006,119,238 |
| 07/05 | 107.7 | 112.3 | 79.1 | 97.0 | -10.7 | -9.9 | 1,158,196,042 |
| 07/04 | 130.0 | 136.2 | 106.8 | 107.7 | -21.0 | -16.3 | 571,953,605 |
| 07/03 | 140.0 | 142.5 | 105.7 | 128.7 | -11.3 | -8.1 | 629,218,414 |
| 07/02 | 175.0 | 180.0 | 131.2 | 140.0 | -33.7 | -19.4 | 553,348,804 |
| 07/01 | 161.2 | 191.2 | 152.5 | 173.7 | +13.7 | +8.6 | 565,447,197 |
▶︎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