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
ー
円
(ー)
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 |
|---|---|
| 1,194.0 (23/05/17) | 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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,028.5 | 1,028.5 | 941.4 | 942.2 | -86.8 | -8.4 | 29,636,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,023.0 | 1,064.0 | 975.6 | 1,029.0 | +22.0 | +2.2 | 59,915,400 |
| 4/19 | 1,050.0 | 1,057.0 | 973.4 | 1,007.0 | -53.0 | -5.0 | 25,069,300 |
| 4/12 | 1,050.0 | 1,108.0 | 1,039.0 | 1,060.0 | +8.0 | +0.8 | 15,970,900 |
| 4/5 | 1,133.5 | 1,136.0 | 1,037.5 | 1,052.0 | -73.5 | -6.5 | 18,060,800 |
| 3/29 | 1,117.0 | 1,131.0 | 1,092.0 | 1,125.5 | +14.5 | +1.3 | 15,667,600 |
| 3/22 | 1,039.5 | 1,129.5 | 1,038.0 | 1,111.0 | +77.0 | +7.5 | 17,316,300 |
| 3/15 | 1,028.0 | 1,059.5 | 1,018.5 | 1,034.0 | -11.0 | -1.1 | 17,778,000 |
| 3/8 | 1,072.0 | 1,095.0 | 1,035.5 | 1,045.0 | +3.0 | +0.3 | 24,722,100 |
| 3/1 | 1,035.0 | 1,073.0 | 1,008.5 | 1,042.0 | +13.0 | +1.3 | 29,804,300 |
| 2/22 | 1,075.5 | 1,081.0 | 1,022.5 | 1,029.0 | -49.0 | -4.6 | 18,452,200 |
| 2/16 | 1,028.0 | 1,081.0 | 1,017.0 | 1,078.0 | +68.0 | +6.7 | 20,442,200 |
| 2/9 | 1,027.0 | 1,074.0 | 1,003.5 | 1,010.0 | -11.0 | -1.1 | 32,597,800 |
| 2/2 | 945.2 | 1,046.0 | 928.5 | 1,021.0 | +69.7 | +7.3 | 68,332,200 |
| 1/26 | 929.0 | 974.9 | 917.1 | 951.3 | +31.5 | +3.4 | 34,973,700 |
| 1/19 | 909.1 | 934.3 | 874.9 | 919.8 | +5.0 | +0.6 | 37,978,600 |
| 1/12 | 891.6 | 931.0 | 887.0 | 914.8 | +26.2 | +3.0 | 29,934,200 |
| 1/5 | 870.1 | 909.4 | 858.1 | 888.6 | +3.5 | +0.4 | 13,363,500 |
| 12/29 | 852.0 | 885.1 | 824.6 | 885.1 | +41.4 | +4.9 | 26,083,500 |
| 12/22 | 811.0 | 874.5 | 808.3 | 843.7 | +41.6 | +5.2 | 37,930,600 |
| 12/15 | 816.3 | 833.6 | 797.0 | 802.1 | -14.3 | -1.8 | 39,609,300 |
| 12/8 | 859.5 | 874.6 | 810.0 | 816.4 | -50.4 | -5.8 | 61,338,000 |
| 12/1 | 879.0 | 910.0 | 863.5 | 866.8 | -58.6 | -6.3 | 107,503,000 |
| 11/24 | 811.0 | 935.8 | 809.5 | 925.4 | +105.8 | +12.9 | 66,054,800 |
| 11/17 | 814.0 | 856.0 | 797.3 | 819.6 | +8.9 | +1.1 | 38,331,300 |
| 11/10 | 886.6 | 886.7 | 792.4 | 810.7 | -53.0 | -6.1 | 46,326,000 |
| 11/2 | 768.3 | 885.6 | 756.3 | 863.7 | +90.5 | +11.7 | 43,837,300 |
| 10/27 | 795.1 | 803.0 | 758.2 | 773.2 | -4.7 | -0.6 | 31,106,200 |
| 10/20 | 776.5 | 792.9 | 765.9 | 777.9 | +0.3 | +0.0 | 25,350,200 |
| 10/13 | 778.0 | 801.6 | 757.1 | 777.6 | -9.6 | -1.2 | 34,386,100 |
| 10/6 | 810.7 | 816.7 | 764.6 | 787.2 | -19.1 | -2.4 | 29,216,100 |
▶︎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