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
968
円
(23:58)
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 | 959.0 | 966.9 | -40.6 | -4.0 | 28,148,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/06 | 229.0 | 396.8 | 228.4 | 368.7 | +144.7 | +64.6 | 402,124,809 |
| 04/05 | 290.9 | 337.5 | 206.2 | 224.0 | -62.8 | -21.9 | 256,057,606 |
| 04/04 | 250.6 | 300.0 | 237.8 | 286.8 | +26.8 | +10.3 | 190,576,004 |
| 04/03 | 159.3 | 264.3 | 153.1 | 260.0 | +105.7 | +68.5 | 204,585,605 |
| 04/02 | 139.0 | 160.6 | 125.0 | 154.3 | +15.0 | +10.8 | 138,211,203 |
| 04/01 | 96.8 | 157.8 | 95.0 | 139.3 | +45.6 | +48.7 | 240,041,605 |
| 03/12 | 57.5 | 93.7 | 54.6 | 93.7 | +35.9 | +62.1 | 61,180,801 |
| 03/11 | 74.0 | 74.0 | 44.6 | 57.8 | -13.7 | -19.2 | 27,993,601 |
| 03/10 | 50.0 | 88.7 | 50.0 | 71.5 | +21.9 | +44.2 | 36,672,001 |
| 03/09 | 47.8 | 59.3 | 45.9 | 49.6 | +2.0 | +4.2 | 17,456,000 |
| 03/08 | 26.5 | 53.7 | 25.7 | 47.6 | +21.1 | +79.6 | 30,547,201 |
| 03/07 | 18.9 | 30.9 | 18.4 | 26.5 | +7.8 | +41.7 | 33,446,401 |
| 03/06 | 14.6 | 20.0 | 12.5 | 18.7 | +5.5 | +41.7 | 18,227,200 |
| 03/05 | 12.8 | 13.5 | 11.0 | 13.2 | +0.4 | +3.1 | 7,488,000 |
| 03/04 | 13.2 | 13.7 | 12.5 | 12.8 | -0.4 | -3.0 | 1,107,200 |
| 03/03 | 12.5 | 13.7 | 11.8 | 13.2 | -0.8 | -5.7 | 742,400 |
| 03/02 | 14.0 | 16.8 | 11.8 | 14.0 | -0.2 | -1.4 | 1,107,200 |
| 03/01 | 14.5 | 14.6 | 11.7 | 14.2 | -0.1 | -0.7 | 2,393,600 |
| 02/12 | 16.5 | 16.5 | 12.1 | 14.3 | -2.2 | -13.3 | 4,684,800 |
| 02/11 | 18.4 | 20.9 | 15.9 | 16.5 | -4.9 | -22.9 | 659,200 |
| 02/10 | 22.0 | 23.4 | 19.2 | 21.4 | -0.4 | -1.8 | 576,000 |
| 02/09 | 24.2 | 25.0 | 21.2 | 21.8 | -2.2 | -9.2 | 1,740,800 |
| 02/08 | 25.0 | 25.7 | 20.6 | 24.0 | -1.0 | -4.0 | 2,380,800 |
| 02/07 | 26.5 | 26.5 | 24.2 | 25.0 | -1.5 | -5.7 | 2,496,000 |
| 02/06 | 28.1 | 28.1 | 24.6 | 26.5 | -0.8 | -2.9 | 1,945,600 |
| 02/05 | 27.4 | 28.5 | 26.5 | 27.3 | -0.8 | -2.9 | 2,560,000 |
| 02/04 | 28.0 | 28.9 | 27.3 | 28.1 | 0 | 0.0 | 5,760,000 |
| 02/03 | 27.1 | 28.5 | 25.7 | 28.1 | +1.1 | +4.1 | 5,120,000 |
| 02/02 | 26.1 | 27.1 | 24.2 | 27.0 | +0.9 | +3.5 | 2,944,000 |
| 02/01 | 27.3 | 27.3 | 24.2 | 26.1 | -1.2 | -4.4 | 2,611,200 |
▶︎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