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
1,007
円
(23:55)
株価は15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) | 797.0 (23/12/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,136.0 (24/04/01) | 797.5 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 975.0 | 1,050.0 | 973.1 | 1,008.5 | +34.0 | +3.5 | 15,617,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,047.5 | 1,062.5 | 970.1 | 974.5 | -72.5 | -6.9 | 20,363,400 |
| 11/8 | 1,001.5 | 1,064.5 | 991.4 | 1,047.0 | +28.0 | +2.8 | 19,235,100 |
| 11/1 | 981.5 | 1,048.5 | 957.0 | 1,019.0 | +28.9 | +2.9 | 33,728,800 |
| 10/25 | 1,027.0 | 1,039.0 | 977.6 | 990.1 | -31.9 | -3.1 | 13,364,000 |
| 10/18 | 1,050.0 | 1,064.5 | 1,019.5 | 1,022.0 | -22.0 | -2.1 | 9,739,700 |
| 10/11 | 1,020.5 | 1,048.5 | 997.4 | 1,044.0 | +31.0 | +3.1 | 15,133,500 |
| 10/4 | 993.4 | 1,030.0 | 990.0 | 1,013.0 | -24.5 | -2.4 | 13,889,300 |
| 9/27 | 1,051.0 | 1,052.5 | 1,015.0 | 1,037.5 | -11.5 | -1.1 | 13,085,000 |
| 9/20 | 1,033.0 | 1,060.0 | 1,011.0 | 1,049.0 | +25.0 | +2.4 | 10,908,800 |
| 9/13 | 1,002.0 | 1,064.0 | 1,001.5 | 1,024.0 | -8.5 | -0.8 | 16,121,200 |
| 9/6 | 1,016.5 | 1,069.0 | 1,005.0 | 1,032.5 | +22.0 | +2.2 | 17,922,500 |
| 8/30 | 1,006.0 | 1,049.5 | 1,000.0 | 1,010.5 | +4.5 | +0.5 | 14,287,400 |
| 8/23 | 962.0 | 1,010.5 | 958.9 | 1,006.0 | +44.7 | +4.7 | 19,357,500 |
| 8/16 | 896.0 | 971.2 | 894.2 | 961.3 | +80.3 | +9.1 | 18,243,100 |
| 8/9 | 869.6 | 914.8 | 797.5 | 881.0 | -33.6 | -3.7 | 39,883,900 |
| 8/2 | 950.0 | 1,031.5 | 914.6 | 914.6 | -30.1 | -3.2 | 42,045,600 |
| 7/26 | 964.0 | 992.0 | 942.8 | 944.7 | -10.4 | -1.1 | 19,238,200 |
| 7/19 | 974.5 | 978.5 | 948.2 | 955.1 | -24.0 | -2.5 | 13,282,100 |
| 7/12 | 966.0 | 985.2 | 937.0 | 979.1 | +12.2 | +1.3 | 21,425,500 |
| 7/5 | 1,006.5 | 1,007.5 | 959.0 | 966.9 | -40.6 | -4.0 | 23,432,000 |
| 6/28 | 972.0 | 1,014.0 | 967.2 | 1,007.5 | +36.0 | +3.7 | 18,245,900 |
| 6/21 | 959.0 | 989.4 | 949.0 | 971.5 | +16.6 | +1.7 | 19,611,800 |
| 6/14 | 953.0 | 961.2 | 924.0 | 954.9 | +0.3 | +0.0 | 23,094,700 |
| 6/7 | 960.5 | 981.5 | 946.4 | 954.6 | +9.1 | +1.0 | 17,459,000 |
| 5/31 | 988.0 | 996.6 | 924.7 | 945.5 | -62.5 | -6.2 | 30,235,200 |
| 5/24 | 1,035.0 | 1,059.5 | 991.0 | 1,008.0 | -22.5 | -2.2 | 17,873,500 |
| 5/17 | 999.5 | 1,082.5 | 988.0 | 1,030.5 | +28.0 | +2.8 | 26,730,500 |
| 5/10 | 961.8 | 1,002.5 | 956.5 | 1,002.5 | +60.3 | +6.4 | 23,295,700 |
| 5/2 | 1,028.5 | 1,028.5 | 941.4 | 942.2 | -86.8 | -8.4 | 29,636,200 |
| 4/26 | 1,023.0 | 1,064.0 | 975.6 | 1,029.0 | +22.0 | +2.2 | 59,915,400 |
▶︎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
