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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,607.5 | 1,655.0 | 1,470.0 | 1,570.0 | -17.5 | -1.1 | 20,524,400 |
| 11/6 | 1,617.5 | 1,705.0 | 1,547.5 | 1,587.5 | -50.0 | -3.1 | 16,258,000 |
| 10/30 | 1,652.5 | 1,687.5 | 1,575.0 | 1,637.5 | -5.0 | -0.3 | 22,372,400 |
| 10/23 | 1,675.0 | 1,757.5 | 1,600.0 | 1,642.5 | -37.5 | -2.2 | 16,483,600 |
| 10/16 | 1,662.5 | 1,732.5 | 1,637.5 | 1,680.0 | +27.5 | +1.7 | 12,239,200 |
| 10/9 | 1,570.0 | 1,655.0 | 1,547.5 | 1,652.5 | +67.5 | +4.3 | 11,793,200 |
| 10/2 | 1,545.0 | 1,637.5 | 1,512.5 | 1,585.0 | +65.0 | +4.3 | 15,972,400 |
| 9/25 | 1,487.5 | 1,557.5 | 1,487.5 | 1,520.0 | +52.5 | +3.6 | 13,732,800 |
| 9/18 | 1,397.5 | 1,472.5 | 1,365.0 | 1,467.5 | +72.5 | +5.2 | 14,964,400 |
| 9/11 | 1,395.0 | 1,425.0 | 1,342.5 | 1,395.0 | -25.0 | -1.8 | 18,500,000 |
| 9/4 | 1,405.0 | 1,490.0 | 1,385.0 | 1,420.0 | +17.5 | +1.3 | 14,842,800 |
| 8/28 | 1,470.0 | 1,495.0 | 1,390.0 | 1,402.5 | -75.0 | -5.1 | 13,983,600 |
| 8/21 | 1,465.0 | 1,547.5 | 1,450.0 | 1,477.5 | 0 | 0.0 | 14,152,400 |
| 8/14 | 1,465.0 | 1,500.0 | 1,375.0 | 1,477.5 | -5.0 | -0.3 | 17,187,600 |
| 8/7 | 1,502.5 | 1,525.0 | 1,462.5 | 1,482.5 | -5.0 | -0.3 | 15,232,400 |
| 7/31 | 1,450.0 | 1,550.0 | 1,377.5 | 1,487.5 | -62.5 | -4.0 | 24,386,000 |
| 7/22 | 1,477.5 | 1,557.5 | 1,475.0 | 1,550.0 | +87.5 | +6.0 | 13,720,000 |
| 7/17 | 1,502.5 | 1,520.0 | 1,442.5 | 1,462.5 | -32.5 | -2.2 | 16,829,600 |
| 7/10 | 1,435.0 | 1,602.5 | 1,425.0 | 1,495.0 | +95.0 | +6.8 | 38,404,400 |
| 7/3 | 1,347.5 | 1,400.0 | 1,305.0 | 1,400.0 | +47.5 | +3.5 | 13,531,200 |
| 6/26 | 1,292.5 | 1,357.5 | 1,290.0 | 1,352.5 | +60.0 | +4.6 | 13,886,800 |
| 6/19 | 1,257.5 | 1,310.0 | 1,245.0 | 1,292.5 | +17.5 | +1.4 | 18,470,800 |
| 6/12 | 1,312.5 | 1,312.5 | 1,235.0 | 1,275.0 | -27.5 | -2.1 | 18,835,200 |
| 6/5 | 1,365.0 | 1,370.0 | 1,272.5 | 1,302.5 | -55.0 | -4.1 | 14,759,200 |
| 5/29 | 1,330.0 | 1,392.5 | 1,300.0 | 1,357.5 | +40.0 | +3.0 | 19,246,000 |
| 5/22 | 1,226.2 | 1,352.5 | 1,220.0 | 1,317.5 | +96.3 | +7.9 | 20,728,400 |
| 5/15 | 1,136.2 | 1,221.2 | 1,103.7 | 1,221.2 | +91.2 | +8.1 | 21,640,800 |
| 5/8 | 1,103.7 | 1,148.7 | 1,102.5 | 1,130.0 | +1.3 | +0.1 | 7,296,400 |
| 5/1 | 1,118.7 | 1,153.7 | 1,101.2 | 1,128.7 | +8.7 | +0.8 | 24,807,600 |
| 4/24 | 1,068.7 | 1,143.7 | 1,005.0 | 1,120.0 | +40.0 | +3.7 | 49,303,600 |
▶︎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
