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
1,040.9
円
(21:23)
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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,015.0 | 1,047.0 | 1,008.5 | 1,039.5 | +31.0 | +3.1 | 11,768,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,138.0 | 2,187.0 | 2,102.0 | 2,164.0 | +47.0 | +2.2 | 14,642,700 |
| 6/4 | 2,187.0 | 2,237.0 | 2,087.0 | 2,117.0 | -74.0 | -3.4 | 19,406,200 |
| 5/28 | 2,167.0 | 2,270.0 | 2,131.0 | 2,191.0 | +31.0 | +1.4 | 30,723,500 |
| 5/21 | 2,108.0 | 2,193.0 | 2,028.0 | 2,160.0 | +61.0 | +2.9 | 19,268,800 |
| 5/14 | 2,139.0 | 2,213.0 | 2,011.0 | 2,099.0 | -50.0 | -2.3 | 27,140,700 |
| 5/7 | 2,178.0 | 2,247.0 | 2,119.0 | 2,149.0 | -99.0 | -4.4 | 22,463,800 |
| 4/30 | 1,965.0 | 2,294.0 | 1,873.0 | 2,248.0 | +281.0 | +14.3 | 43,930,400 |
| 4/23 | 1,955.0 | 2,035.0 | 1,931.0 | 1,967.0 | +18.0 | +0.9 | 22,715,100 |
| 4/16 | 1,952.0 | 2,022.0 | 1,907.0 | 1,949.0 | +29.0 | +1.5 | 18,688,300 |
| 4/9 | 2,000.0 | 2,049.0 | 1,831.0 | 1,920.0 | -31.0 | -1.6 | 21,831,800 |
| 4/2 | 1,827.5 | 2,077.0 | 1,815.0 | 1,951.0 | +163.5 | +9.2 | 29,598,000 |
| 3/26 | 1,857.5 | 1,900.0 | 1,742.5 | 1,787.5 | -72.5 | -3.9 | 18,337,600 |
| 3/19 | 1,687.5 | 1,942.5 | 1,657.5 | 1,860.0 | +175.0 | +10.4 | 31,197,600 |
| 3/12 | 1,705.0 | 1,707.5 | 1,507.5 | 1,685.0 | +15.0 | +0.9 | 34,005,600 |
| 3/5 | 1,670.0 | 1,732.5 | 1,610.0 | 1,670.0 | +65.0 | +4.1 | 15,860,800 |
| 2/26 | 1,750.0 | 1,795.0 | 1,605.0 | 1,605.0 | -150.0 | -8.6 | 12,862,000 |
| 2/19 | 1,710.0 | 1,820.0 | 1,697.5 | 1,755.0 | +47.5 | +2.8 | 14,624,000 |
| 2/12 | 1,675.0 | 1,732.5 | 1,640.0 | 1,707.5 | +27.5 | +1.6 | 9,740,000 |
| 2/5 | 1,660.0 | 1,735.0 | 1,655.0 | 1,680.0 | +37.5 | +2.3 | 13,104,800 |
| 1/29 | 1,892.5 | 1,905.0 | 1,632.5 | 1,642.5 | -235.0 | -12.5 | 24,357,200 |
| 1/22 | 1,797.5 | 1,887.5 | 1,795.0 | 1,877.5 | +62.5 | +3.4 | 10,832,800 |
| 1/15 | 1,835.0 | 1,850.0 | 1,780.0 | 1,815.0 | -27.5 | -1.5 | 7,608,800 |
| 1/8 | 1,795.0 | 1,890.0 | 1,762.5 | 1,842.5 | +65.0 | +3.7 | 11,443,200 |
| 12/30 | 1,750.0 | 1,785.0 | 1,740.0 | 1,777.5 | +37.5 | +2.2 | 5,139,600 |
| 12/25 | 1,742.5 | 1,765.0 | 1,690.0 | 1,740.0 | -2.5 | -0.1 | 6,830,400 |
| 12/18 | 1,805.0 | 1,810.0 | 1,687.5 | 1,742.5 | -50.0 | -2.8 | 12,741,600 |
| 12/11 | 1,710.0 | 1,795.0 | 1,697.5 | 1,792.5 | +70.0 | +4.1 | 10,574,400 |
| 12/4 | 1,737.5 | 1,845.0 | 1,712.5 | 1,722.5 | -10.0 | -0.6 | 16,383,200 |
| 11/27 | 1,630.0 | 1,735.0 | 1,607.5 | 1,732.5 | +127.5 | +7.9 | 14,700,000 |
| 11/20 | 1,570.0 | 1,620.0 | 1,507.5 | 1,605.0 | +35.0 | +2.2 | 14,106,800 |
▶︎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
