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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,945.0 | 1,947.0 | 1,790.0 | 1,812.0 | -102.0 | -5.3 | 13,927,000 |
| 12/30 | 1,939.0 | 1,944.0 | 1,889.0 | 1,914.0 | -22.0 | -1.1 | 6,507,600 |
| 12/24 | 1,920.0 | 1,958.0 | 1,852.0 | 1,936.0 | +11.0 | +0.6 | 14,824,600 |
| 12/17 | 1,990.0 | 2,065.0 | 1,925.0 | 1,925.0 | -59.0 | -3.0 | 15,326,800 |
| 12/10 | 1,974.0 | 2,047.0 | 1,909.0 | 1,984.0 | +6.0 | +0.3 | 14,193,600 |
| 12/3 | 2,075.0 | 2,145.0 | 1,960.0 | 1,978.0 | -111.0 | -5.3 | 23,359,400 |
| 11/26 | 2,185.0 | 2,194.0 | 2,061.0 | 2,089.0 | -71.0 | -3.3 | 10,720,700 |
| 11/19 | 2,008.0 | 2,258.0 | 1,983.0 | 2,160.0 | +170.0 | +8.5 | 26,667,200 |
| 11/12 | 2,013.0 | 2,025.0 | 1,943.0 | 1,990.0 | -26.0 | -1.3 | 13,180,600 |
| 11/5 | 1,948.0 | 2,060.0 | 1,913.0 | 2,016.0 | +116.0 | +6.1 | 12,842,700 |
| 10/29 | 1,964.0 | 2,024.0 | 1,845.0 | 1,900.0 | -85.0 | -4.3 | 29,943,200 |
| 10/22 | 2,138.0 | 2,174.0 | 1,962.0 | 1,985.0 | -162.0 | -7.6 | 18,059,700 |
| 10/15 | 2,098.0 | 2,173.0 | 2,066.0 | 2,147.0 | +38.0 | +1.8 | 11,353,400 |
| 10/8 | 2,199.0 | 2,220.0 | 2,044.0 | 2,109.0 | -58.0 | -2.7 | 17,624,700 |
| 10/1 | 2,270.0 | 2,289.0 | 2,131.0 | 2,167.0 | -85.0 | -3.8 | 16,636,600 |
| 9/24 | 2,155.0 | 2,259.0 | 2,137.0 | 2,252.0 | +11.0 | +0.5 | 9,333,100 |
| 9/17 | 2,219.0 | 2,344.0 | 2,167.0 | 2,241.0 | +41.0 | +1.9 | 24,851,000 |
| 9/10 | 2,111.0 | 2,228.0 | 2,098.0 | 2,200.0 | +109.0 | +5.2 | 20,871,400 |
| 9/3 | 2,017.0 | 2,113.0 | 1,977.0 | 2,091.0 | +83.0 | +4.1 | 19,151,200 |
| 8/27 | 1,940.0 | 2,025.0 | 1,936.0 | 2,008.0 | +82.0 | +4.3 | 14,597,300 |
| 8/20 | 1,968.0 | 2,013.0 | 1,887.0 | 1,926.0 | -43.0 | -2.2 | 21,656,400 |
| 8/13 | 2,052.0 | 2,057.0 | 1,963.0 | 1,969.0 | -89.0 | -4.3 | 15,362,600 |
| 8/6 | 1,992.0 | 2,060.0 | 1,963.0 | 2,058.0 | +94.0 | +4.8 | 25,257,100 |
| 7/30 | 2,231.0 | 2,263.0 | 1,947.0 | 1,964.0 | -197.0 | -9.1 | 43,223,500 |
| 7/21 | 2,215.0 | 2,243.0 | 2,125.0 | 2,161.0 | -80.0 | -3.6 | 13,417,200 |
| 7/16 | 2,315.0 | 2,398.0 | 2,228.0 | 2,241.0 | -31.0 | -1.4 | 16,154,400 |
| 7/9 | 2,399.0 | 2,429.0 | 2,215.0 | 2,272.0 | -114.0 | -4.8 | 16,922,500 |
| 7/2 | 2,346.0 | 2,406.0 | 2,317.0 | 2,386.0 | +10.0 | +0.4 | 14,811,700 |
| 6/25 | 2,343.0 | 2,441.0 | 2,270.0 | 2,376.0 | -5.0 | -0.2 | 20,285,500 |
| 6/18 | 2,180.0 | 2,393.0 | 2,163.0 | 2,381.0 | +217.0 | +10.0 | 24,129,700 |
▶︎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
