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
1,038
円
(21:38)
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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,165.0 | 1,180.0 | 1,106.0 | 1,118.0 | -33.0 | -2.9 | 15,749,700 |
| 2/24 | 1,197.0 | 1,204.0 | 1,133.0 | 1,151.0 | -59.0 | -4.9 | 11,867,900 |
| 2/17 | 1,220.0 | 1,250.0 | 1,204.0 | 1,210.0 | -24.0 | -1.9 | 10,260,300 |
| 2/10 | 1,226.0 | 1,260.0 | 1,223.0 | 1,234.0 | +18.0 | +1.5 | 12,255,600 |
| 2/3 | 1,231.0 | 1,236.0 | 1,197.0 | 1,216.0 | -15.0 | -1.2 | 13,739,100 |
| 1/27 | 1,220.0 | 1,268.0 | 1,210.0 | 1,231.0 | +32.0 | +2.7 | 22,316,200 |
| 1/20 | 1,176.0 | 1,218.0 | 1,174.0 | 1,199.0 | +21.0 | +1.8 | 15,579,600 |
| 1/13 | 1,177.0 | 1,200.0 | 1,159.0 | 1,178.0 | +19.0 | +1.6 | 12,449,500 |
| 1/6 | 1,152.0 | 1,191.0 | 1,146.0 | 1,159.0 | -9.0 | -0.8 | 9,023,700 |
| 12/30 | 1,143.0 | 1,200.0 | 1,132.0 | 1,168.0 | +25.0 | +2.2 | 11,456,200 |
| 12/23 | 1,150.0 | 1,173.0 | 1,114.0 | 1,143.0 | -26.0 | -2.2 | 13,514,400 |
| 12/16 | 1,210.0 | 1,236.0 | 1,166.0 | 1,169.0 | -47.0 | -3.9 | 16,803,800 |
| 12/9 | 1,303.0 | 1,307.0 | 1,181.0 | 1,216.0 | -72.0 | -5.6 | 25,857,100 |
| 12/2 | 1,265.0 | 1,330.0 | 1,222.0 | 1,288.0 | -55.0 | -4.1 | 41,612,400 |
| 11/25 | 1,245.0 | 1,353.0 | 1,202.0 | 1,343.0 | +101.0 | +8.1 | 33,253,400 |
| 11/18 | 1,207.0 | 1,264.0 | 1,178.0 | 1,242.0 | +58.0 | +4.9 | 20,245,100 |
| 11/11 | 1,100.0 | 1,184.0 | 1,098.0 | 1,184.0 | +91.0 | +8.3 | 20,637,200 |
| 11/4 | 1,266.0 | 1,266.0 | 1,068.0 | 1,093.0 | -152.0 | -12.2 | 28,968,500 |
| 10/28 | 1,265.0 | 1,315.0 | 1,234.0 | 1,245.0 | +1.0 | +0.1 | 26,725,000 |
| 10/21 | 1,242.0 | 1,276.0 | 1,233.0 | 1,244.0 | -19.0 | -1.5 | 11,266,200 |
| 10/14 | 1,253.0 | 1,282.0 | 1,217.0 | 1,263.0 | -16.0 | -1.3 | 10,140,800 |
| 10/7 | 1,205.0 | 1,311.0 | 1,193.0 | 1,279.0 | +61.0 | +5.0 | 15,006,500 |
| 9/30 | 1,232.0 | 1,248.0 | 1,204.0 | 1,218.0 | -27.0 | -2.2 | 15,112,400 |
| 9/22 | 1,309.0 | 1,315.0 | 1,234.0 | 1,245.0 | -61.0 | -4.7 | 8,559,000 |
| 9/16 | 1,360.0 | 1,369.0 | 1,306.0 | 1,306.0 | -29.0 | -2.2 | 12,135,700 |
| 9/9 | 1,316.0 | 1,345.0 | 1,295.0 | 1,335.0 | +4.0 | +0.3 | 12,693,900 |
| 9/2 | 1,347.0 | 1,386.0 | 1,324.0 | 1,331.0 | -61.0 | -4.4 | 16,792,100 |
| 8/26 | 1,439.0 | 1,444.0 | 1,376.0 | 1,392.0 | -74.0 | -5.1 | 12,887,200 |
| 8/19 | 1,480.0 | 1,505.0 | 1,455.0 | 1,466.0 | -26.0 | -1.7 | 14,501,300 |
| 8/12 | 1,456.0 | 1,510.0 | 1,435.0 | 1,492.0 | +26.0 | +1.8 | 12,422,100 |
▶︎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
