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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,015.0 | 1,043.5 | 1,008.5 | 1,038.0 | +29.5 | +2.9 | 8,009,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 801.0 | 820.6 | 777.3 | 806.3 | +3.6 | +0.5 | 33,441,700 |
| 9/22 | 839.0 | 842.4 | 787.4 | 802.7 | -48.2 | -5.7 | 38,103,300 |
| 9/15 | 852.0 | 869.3 | 838.1 | 850.9 | -3.9 | -0.5 | 38,284,600 |
| 9/8 | 920.0 | 931.0 | 851.7 | 854.8 | -76.6 | -8.2 | 50,664,300 |
| 9/1 | 907.0 | 952.2 | 895.7 | 931.4 | +30.4 | +3.4 | 42,473,000 |
| 8/25 | 882.4 | 920.0 | 880.0 | 901.0 | +21.3 | +2.4 | 27,739,800 |
| 8/18 | 948.0 | 969.5 | 863.2 | 879.7 | -31.9 | -3.5 | 55,003,300 |
| 8/10 | 918.5 | 930.4 | 896.1 | 911.6 | -21.9 | -2.4 | 36,545,600 |
| 8/4 | 903.8 | 934.2 | 876.9 | 933.5 | +37.0 | +4.1 | 60,654,300 |
| 7/28 | 1,012.5 | 1,039.5 | 884.4 | 896.5 | -110.0 | -10.9 | 69,216,000 |
| 7/21 | 1,069.0 | 1,078.5 | 1,000.0 | 1,006.5 | -72.5 | -6.7 | 19,411,700 |
| 7/14 | 1,014.5 | 1,090.5 | 1,008.0 | 1,079.0 | +65.5 | +6.5 | 20,411,400 |
| 7/7 | 1,063.0 | 1,079.0 | 1,000.0 | 1,013.5 | -34.5 | -3.3 | 19,704,500 |
| 6/30 | 1,128.0 | 1,133.5 | 1,030.0 | 1,048.0 | -84.5 | -7.5 | 20,480,800 |
| 6/23 | 1,076.0 | 1,174.5 | 1,050.0 | 1,132.5 | +68.0 | +6.4 | 29,072,500 |
| 6/16 | 1,038.5 | 1,066.5 | 1,030.5 | 1,064.5 | +35.5 | +3.5 | 14,798,100 |
| 6/9 | 1,039.0 | 1,059.5 | 1,014.0 | 1,029.0 | +1.0 | +0.1 | 19,850,600 |
| 6/2 | 994.0 | 1,030.0 | 965.0 | 1,028.0 | +42.0 | +4.3 | 25,370,000 |
| 5/26 | 1,106.0 | 1,111.0 | 981.0 | 986.0 | -118.0 | -10.7 | 28,830,800 |
| 5/19 | 1,166.0 | 1,194.0 | 1,100.0 | 1,104.0 | -67.0 | -5.7 | 17,950,000 |
| 5/12 | 1,142.0 | 1,176.0 | 1,127.0 | 1,171.0 | +26.0 | +2.3 | 11,999,400 |
| 5/2 | 1,177.0 | 1,182.0 | 1,144.0 | 1,145.0 | -36.0 | -3.1 | 7,195,600 |
| 4/28 | 1,192.0 | 1,230.0 | 1,152.0 | 1,181.0 | -1.0 | -0.1 | 28,841,200 |
| 4/21 | 1,158.0 | 1,190.0 | 1,143.0 | 1,182.0 | +34.0 | +3.0 | 12,345,100 |
| 4/14 | 1,086.0 | 1,150.0 | 1,082.0 | 1,148.0 | +58.0 | +5.3 | 12,174,200 |
| 4/7 | 1,131.0 | 1,145.0 | 1,083.0 | 1,090.0 | -25.0 | -2.2 | 11,431,400 |
| 3/31 | 1,121.0 | 1,130.0 | 1,099.0 | 1,115.0 | -26.0 | -2.3 | 12,911,300 |
| 3/24 | 1,133.0 | 1,174.0 | 1,103.0 | 1,141.0 | +7.0 | +0.6 | 13,751,000 |
| 3/17 | 1,117.0 | 1,138.0 | 1,065.0 | 1,134.0 | +5.0 | +0.4 | 14,380,500 |
| 3/10 | 1,125.0 | 1,144.0 | 1,115.0 | 1,129.0 | +11.0 | +1.0 | 11,595,800 |
▶︎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
