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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,316.0 | 1,484.0 | 1,307.0 | 1,466.0 | +145.0 | +11.0 | 20,680,200 |
| 7/29 | 1,370.0 | 1,379.0 | 1,246.0 | 1,321.0 | -66.0 | -4.8 | 32,222,900 |
| 7/22 | 1,365.0 | 1,402.0 | 1,333.0 | 1,387.0 | +29.0 | +2.1 | 11,531,300 |
| 7/15 | 1,373.0 | 1,376.0 | 1,311.0 | 1,358.0 | -1.0 | -0.1 | 12,844,700 |
| 7/8 | 1,343.0 | 1,385.0 | 1,293.0 | 1,359.0 | +35.0 | +2.6 | 14,762,300 |
| 7/1 | 1,367.0 | 1,404.0 | 1,319.0 | 1,324.0 | -13.0 | -1.0 | 19,760,400 |
| 6/24 | 1,275.0 | 1,340.0 | 1,202.0 | 1,337.0 | +90.0 | +7.2 | 24,410,300 |
| 6/17 | 1,371.0 | 1,377.0 | 1,224.0 | 1,247.0 | -158.0 | -11.3 | 24,659,500 |
| 6/10 | 1,359.0 | 1,450.0 | 1,347.0 | 1,405.0 | +25.0 | +1.8 | 14,285,500 |
| 6/3 | 1,351.0 | 1,418.0 | 1,334.0 | 1,380.0 | +50.0 | +3.8 | 21,684,600 |
| 5/27 | 1,397.0 | 1,439.0 | 1,319.0 | 1,330.0 | -38.0 | -2.8 | 22,133,000 |
| 5/20 | 1,419.0 | 1,420.0 | 1,301.0 | 1,368.0 | -21.0 | -1.5 | 19,957,300 |
| 5/13 | 1,403.0 | 1,419.0 | 1,316.0 | 1,389.0 | -50.0 | -3.5 | 16,621,600 |
| 5/6 | 1,377.0 | 1,450.0 | 1,376.0 | 1,439.0 | +53.0 | +3.8 | 9,988,700 |
| 4/28 | 1,372.0 | 1,422.0 | 1,284.0 | 1,386.0 | -16.0 | -1.1 | 29,904,000 |
| 4/22 | 1,458.0 | 1,479.0 | 1,381.0 | 1,402.0 | -63.0 | -4.3 | 15,554,300 |
| 4/15 | 1,490.0 | 1,512.0 | 1,447.0 | 1,465.0 | -35.0 | -2.3 | 12,692,500 |
| 4/8 | 1,542.0 | 1,611.0 | 1,481.0 | 1,500.0 | -36.0 | -2.3 | 15,098,600 |
| 4/1 | 1,520.0 | 1,583.0 | 1,476.0 | 1,536.0 | -12.0 | -0.8 | 14,619,900 |
| 3/25 | 1,476.0 | 1,559.0 | 1,467.0 | 1,548.0 | +52.0 | +3.5 | 11,647,100 |
| 3/18 | 1,369.0 | 1,497.0 | 1,355.0 | 1,496.0 | +110.0 | +7.9 | 14,676,800 |
| 3/11 | 1,355.0 | 1,462.0 | 1,325.0 | 1,386.0 | +11.0 | +0.8 | 21,013,000 |
| 3/4 | 1,473.0 | 1,517.0 | 1,363.0 | 1,375.0 | -99.0 | -6.7 | 18,945,500 |
| 2/25 | 1,468.0 | 1,516.0 | 1,414.0 | 1,474.0 | -40.0 | -2.6 | 15,205,300 |
| 2/18 | 1,482.0 | 1,556.0 | 1,456.0 | 1,514.0 | -23.0 | -1.5 | 19,285,300 |
| 2/10 | 1,474.0 | 1,538.0 | 1,418.0 | 1,537.0 | +65.0 | +4.4 | 24,861,400 |
| 2/4 | 1,370.0 | 1,505.0 | 1,325.0 | 1,472.0 | +72.0 | +5.1 | 54,761,000 |
| 1/28 | 1,751.0 | 1,785.0 | 1,393.0 | 1,400.0 | -374.0 | -21.1 | 42,666,700 |
| 1/21 | 1,804.0 | 1,858.0 | 1,694.0 | 1,774.0 | -25.0 | -1.4 | 16,595,200 |
| 1/14 | 1,810.0 | 1,892.0 | 1,782.0 | 1,799.0 | -13.0 | -0.7 | 12,700,100 |
▶︎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
