サイバーエージェント(4751)の株価時系列情報
サイバーエージェント(4751)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,030 | 1,049 | 1,024 | 1,035 | 5,776,200 |
| 2024/04/23 | 1,032 | 1,035 | 1,013 | 1,022 | 4,739,800 |
| 2024/04/22 | 1,023 | 1,033 | 1,013 | 1,032 | 3,409,600 |
| 2024/04/19 | 995 | 1,012 | 985 | 1,007 | 4,942,600 |
| 2024/04/18 | 1,002 | 1,019 | 999 | 1,010 | 2,537,400 |
| 2024/04/17 | 1,000 | 1,022 | 991 | 1,002 | 6,292,900 |
| 2024/04/16 | 1,032 | 1,036 | 973 | 981 | 9,394,800 |
| 2024/04/15 | 1,050 | 1,057 | 1,044 | 1,047 | 1,901,600 |
| 2024/04/12 | 1,071 | 1,080 | 1,057 | 1,060 | 3,381,900 |
| 2024/04/11 | 1,040 | 1,067 | 1,039 | 1,061 | 3,407,400 |
| 2024/04/10 | 1,099 | 1,108 | 1,059 | 1,062 | 3,625,300 |
| 2024/04/09 | 1,072 | 1,097 | 1,065 | 1,092 | 3,523,500 |
| 2024/04/08 | 1,050 | 1,067 | 1,043 | 1,061 | 2,032,800 |
| 2024/04/05 | 1,038 | 1,057 | 1,038 | 1,052 | 2,876,800 |
| 2024/04/04 | 1,055 | 1,073 | 1,049 | 1,060 | 2,797,000 |
| 2024/04/03 | 1,058 | 1,072 | 1,049 | 1,050 | 3,042,500 |
| 2024/04/02 | 1,085 | 1,087 | 1,062 | 1,071 | 3,877,500 |
| 2024/04/01 | 1,134 | 1,136 | 1,087 | 1,091 | 5,467,000 |
| 2024/03/29 | 1,095 | 1,131 | 1,092 | 1,126 | 3,897,400 |
| 2024/03/28 | 1,111 | 1,120 | 1,097 | 1,098 | 3,108,100 |
| 2024/03/27 | 1,117 | 1,124 | 1,101 | 1,104 | 3,306,900 |
| 2024/03/26 | 1,112 | 1,116 | 1,099 | 1,112 | 2,372,600 |
| 2024/03/25 | 1,117 | 1,128 | 1,100 | 1,107 | 2,982,600 |
| 2024/03/22 | 1,115 | 1,118 | 1,088 | 1,111 | 4,021,600 |
| 2024/03/21 | 1,095 | 1,130 | 1,094 | 1,107 | 6,209,600 |
| 2024/03/19 | 1,068 | 1,083 | 1,061 | 1,080 | 3,631,700 |
| 2024/03/18 | 1,040 | 1,069 | 1,038 | 1,063 | 3,453,400 |
| 2024/03/15 | 1,037 | 1,044 | 1,031 | 1,034 | 2,806,400 |
| 2024/03/14 | 1,036 | 1,052 | 1,021 | 1,046 | 3,031,700 |
| 2024/03/13 | 1,057 | 1,060 | 1,030 | 1,037 | 3,647,800 |
| 2024/03/12 | 1,033 | 1,056 | 1,026 | 1,054 | 3,480,500 |
| 2024/03/11 | 1,028 | 1,038 | 1,019 | 1,038 | 4,811,600 |
| 2024/03/08 | 1,061 | 1,064 | 1,038 | 1,045 | 3,936,200 |
| 2024/03/07 | 1,079 | 1,088 | 1,060 | 1,069 | 5,863,900 |
| 2024/03/06 | 1,042 | 1,054 | 1,036 | 1,049 | 2,997,100 |
| 2024/03/05 | 1,078 | 1,079 | 1,039 | 1,043 | 5,090,900 |
| 2024/03/04 | 1,072 | 1,095 | 1,068 | 1,074 | 6,834,000 |
| 2024/03/01 | 1,052 | 1,054 | 1,036 | 1,042 | 3,519,700 |
| 2024/02/29 | 1,062 | 1,064 | 1,041 | 1,051 | 4,812,200 |
| 2024/02/28 | 1,022 | 1,073 | 1,017 | 1,068 | 8,759,100 |
| 2024/02/27 | 1,030 | 1,046 | 1,009 | 1,013 | 6,742,700 |
| 2024/02/26 | 1,035 | 1,041 | 1,022 | 1,030 | 5,970,600 |
| 2024/02/22 | 1,050 | 1,055 | 1,023 | 1,029 | 6,059,600 |
| 2024/02/21 | 1,050 | 1,061 | 1,040 | 1,054 | 3,034,800 |
| 2024/02/20 | 1,062 | 1,070 | 1,039 | 1,052 | 5,849,700 |
| 2024/02/19 | 1,076 | 1,081 | 1,064 | 1,070 | 3,508,100 |
| 2024/02/16 | 1,046 | 1,081 | 1,043 | 1,078 | 5,389,600 |
| 2024/02/15 | 1,035 | 1,054 | 1,031 | 1,045 | 5,420,800 |
| 2024/02/14 | 1,020 | 1,042 | 1,017 | 1,030 | 4,490,100 |
| 2024/02/13 | 1,028 | 1,046 | 1,023 | 1,038 | 5,141,700 |
| 2024/02/09 | 1,020 | 1,024 | 1,004 | 1,010 | 4,539,000 |
| 2024/02/08 | 1,027 | 1,029 | 1,008 | 1,015 | 5,084,900 |
| 2024/02/07 | 1,040 | 1,040 | 1,014 | 1,023 | 5,916,100 |
| 2024/02/06 | 1,050 | 1,051 | 1,033 | 1,034 | 6,464,300 |
| 2024/02/05 | 1,027 | 1,074 | 1,024 | 1,054 | 10,593,500 |
| 2024/02/02 | 1,010 | 1,046 | 1,000 | 1,021 | 14,715,900 |
| 2024/02/01 | 990 | 1,043 | 964 | 995 | 23,400,900 |
| 2024/01/31 | 945 | 957 | 929 | 957 | 11,351,200 |
| 2024/01/30 | 936 | 969 | 933 | 951 | 10,767,400 |
| 2024/01/29 | 945 | 954 | 938 | 941 | 8,096,800 |
| 2024/01/26 | 952 | 975 | 948 | 951 | 10,618,600 |
| 2024/01/25 | 936 | 950 | 922 | 949 | 8,321,900 |
| 2024/01/24 | 930 | 936 | 921 | 930 | 4,912,400 |
| 2024/01/23 | 934 | 943 | 923 | 930 | 4,982,400 |
| 2024/01/22 | 929 | 945 | 917 | 934 | 6,138,400 |
| 2024/01/19 | 916 | 934 | 912 | 920 | 5,387,000 |
| 2024/01/18 | 910 | 919 | 900 | 910 | 5,806,600 |
| 2024/01/17 | 890 | 933 | 888 | 909 | 12,799,000 |
| 2024/01/16 | 888 | 891 | 875 | 879 | 7,164,900 |
| 2024/01/15 | 909 | 912 | 887 | 892 | 6,821,100 |
| 2024/01/12 | 930 | 931 | 907 | 915 | 7,897,500 |
| 2024/01/11 | 906 | 927 | 904 | 925 | 7,081,400 |
| 2024/01/10 | 912 | 924 | 905 | 905 | 7,344,800 |
| 2024/01/09 | 892 | 922 | 887 | 915 | 7,610,500 |
| 2024/01/05 | 897 | 909 | 886 | 889 | 6,903,800 |
| 2024/01/04 | 870 | 895 | 858 | 891 | 6,459,700 |
| 2023/12/29 | 863 | 885 | 857 | 885 | 7,669,100 |
| 2023/12/28 | 856 | 857 | 842 | 857 | 3,391,700 |
| 2023/12/27 | 833 | 855 | 832 | 849 | 6,974,100 |
| 2023/12/26 | 832 | 837 | 825 | 827 | 5,131,600 |
| 2023/12/25 | 852 | 853 | 836 | 836 | 2,917,000 |
| 2023/12/22 | 868 | 869 | 837 | 844 | 7,434,900 |
| 2023/12/21 | 857 | 874 | 856 | 866 | 6,024,700 |
| 2023/12/20 | 866 | 875 | 859 | 865 | 5,851,300 |
| 2023/12/19 | 845 | 866 | 843 | 865 | 8,579,000 |
| 2023/12/18 | 811 | 843 | 808 | 840 | 10,040,700 |
| 2023/12/15 | 814 | 814 | 797 | 802 | 9,905,400 |
| 2023/12/14 | 820 | 824 | 802 | 813 | 6,306,600 |
| 2023/12/13 | 819 | 823 | 803 | 811 | 6,415,400 |
| 2023/12/12 | 824 | 834 | 818 | 822 | 7,651,800 |
| 2023/12/11 | 816 | 821 | 804 | 820 | 9,330,100 |
| 2023/12/08 | 816 | 824 | 810 | 816 | 8,178,400 |
| 2023/12/07 | 859 | 860 | 820 | 822 | 10,450,100 |
| 2023/12/06 | 859 | 875 | 856 | 860 | 8,519,000 |
| 2023/12/05 | 850 | 874 | 844 | 859 | 14,960,100 |
| 2023/12/04 | 860 | 862 | 821 | 836 | 19,230,400 |
| 2023/12/01 | 888 | 894 | 867 | 867 | 11,086,500 |
| 2023/11/30 | 890 | 901 | 864 | 895 | 46,611,200 |
| 2023/11/29 | 891 | 910 | 883 | 899 | 11,550,600 |
| 2023/11/28 | 891 | 908 | 888 | 902 | 13,695,800 |
| 2023/11/27 | 879 | 897 | 864 | 890 | 24,558,900 |
| 2023/11/24 | 908 | 936 | 890 | 925 | 28,663,100 |
| 2023/11/22 | 858 | 908 | 847 | 889 | 22,579,300 |
| 2023/11/21 | 826 | 852 | 825 | 847 | 8,579,700 |
| 2023/11/20 | 811 | 825 | 810 | 820 | 6,232,700 |
| 2023/11/17 | 832 | 834 | 817 | 820 | 5,098,200 |
| 2023/11/16 | 847 | 850 | 824 | 832 | 6,180,300 |
| 2023/11/15 | 825 | 856 | 823 | 856 | 12,631,600 |
| 2023/11/14 | 811 | 821 | 801 | 810 | 8,514,300 |
| 2023/11/13 | 814 | 815 | 797 | 801 | 5,906,900 |
| 2023/11/10 | 816 | 816 | 792 | 811 | 6,552,700 |
| 2023/11/09 | 816 | 823 | 802 | 817 | 9,330,200 |
| 2023/11/08 | 838 | 848 | 817 | 821 | 8,053,800 |
| 2023/11/07 | 834 | 851 | 832 | 835 | 6,362,600 |
| 2023/11/06 | 887 | 887 | 829 | 841 | 16,026,700 |
| 2023/11/02 | 853 | 886 | 847 | 864 | 24,561,500 |
| 2023/11/01 | 799 | 810 | 793 | 808 | 7,757,200 |
| 2023/10/31 | 778 | 792 | 763 | 790 | 5,821,500 |
| 2023/10/30 | 768 | 779 | 756 | 773 | 5,697,100 |
| 2023/10/27 | 769 | 775 | 758 | 773 | 5,453,700 |
| 2023/10/26 | 772 | 785 | 767 | 769 | 6,016,000 |
| 2023/10/25 | 792 | 796 | 784 | 790 | 6,299,000 |
| 2023/10/24 | 782 | 795 | 759 | 793 | 6,487,300 |
| 2023/10/23 | 795 | 803 | 776 | 778 | 6,850,200 |
| 2023/10/20 | 782 | 785 | 775 | 778 | 3,993,600 |
| 2023/10/19 | 777 | 793 | 773 | 786 | 5,053,400 |
| 2023/10/18 | 789 | 790 | 776 | 783 | 5,897,400 |
| 2023/10/17 | 771 | 792 | 770 | 780 | 5,050,100 |
| 2023/10/16 | 777 | 781 | 766 | 769 | 5,355,700 |
| 2023/10/13 | 797 | 802 | 776 | 778 | 7,712,500 |
| 2023/10/12 | 778 | 799 | 771 | 795 | 10,421,300 |
| 2023/10/11 | 778 | 781 | 757 | 763 | 9,194,300 |
| 2023/10/10 | 778 | 784 | 772 | 781 | 7,058,000 |
| 2023/10/06 | 785 | 790 | 777 | 787 | 4,331,000 |
| 2023/10/05 | 785 | 792 | 776 | 786 | 5,327,300 |
| 2023/10/04 | 767 | 785 | 765 | 779 | 7,447,500 |
| 2023/10/03 | 795 | 795 | 776 | 779 | 6,264,900 |
| 2023/10/02 | 811 | 817 | 795 | 796 | 5,845,400 |
| 2023/09/29 | 798 | 816 | 795 | 806 | 9,584,300 |
| 2023/09/28 | 787 | 794 | 777 | 783 | 6,982,600 |
| 2023/09/27 | 798 | 806 | 792 | 806 | 5,200,800 |
| 2023/09/26 | 813 | 817 | 800 | 800 | 5,076,000 |
| 2023/09/25 | 801 | 821 | 798 | 818 | 6,598,000 |
| 2023/09/22 | 791 | 812 | 787 | 803 | 8,628,700 |
| 2023/09/21 | 814 | 818 | 790 | 792 | 10,748,300 |
| 2023/09/20 | 834 | 842 | 818 | 818 | 8,052,900 |
| 2023/09/19 | 839 | 842 | 820 | 829 | 10,673,400 |
| 2023/09/15 | 856 | 857 | 845 | 851 | 6,939,500 |
| 2023/09/14 | 858 | 859 | 846 | 852 | 6,350,800 |
| 2023/09/13 | 857 | 866 | 856 | 858 | 4,316,000 |
| 2023/09/12 | 851 | 869 | 850 | 858 | 7,487,700 |
| 2023/09/11 | 852 | 857 | 838 | 846 | 13,190,600 |
| 2023/09/08 | 900 | 902 | 852 | 855 | 26,553,700 |
| 2023/09/07 | 926 | 929 | 918 | 918 | 4,223,300 |
| 2023/09/06 | 921 | 931 | 921 | 931 | 6,869,400 |
| 2023/09/05 | 920 | 923 | 914 | 918 | 5,453,300 |
| 2023/09/04 | 920 | 922 | 913 | 919 | 7,564,600 |
| 2023/09/01 | 921 | 936 | 916 | 931 | 5,795,000 |
| 2023/08/31 | 942 | 945 | 921 | 928 | 11,822,300 |
| 2023/08/30 | 932 | 952 | 928 | 948 | 8,855,200 |
| 2023/08/29 | 905 | 932 | 902 | 931 | 9,359,300 |
| 2023/08/28 | 907 | 912 | 896 | 901 | 6,641,200 |
| 2023/08/25 | 897 | 909 | 893 | 901 | 5,261,400 |
| 2023/08/24 | 919 | 920 | 904 | 914 | 5,741,900 |
| 2023/08/23 | 894 | 920 | 888 | 919 | 6,500,600 |
| 2023/08/22 | 885 | 893 | 882 | 891 | 5,372,700 |
| 2023/08/21 | 882 | 901 | 880 | 893 | 4,863,200 |
| 2023/08/18 | 871 | 882 | 869 | 880 | 6,751,100 |
| 2023/08/17 | 894 | 895 | 863 | 872 | 12,220,800 |
| 2023/08/16 | 897 | 911 | 893 | 908 | 6,393,500 |
| 2023/08/15 | 920 | 931 | 903 | 904 | 9,607,800 |
| 2023/08/14 | 948 | 970 | 904 | 917 | 20,030,100 |
| 2023/08/10 | 908 | 916 | 899 | 912 | 7,954,300 |
| 2023/08/09 | 902 | 917 | 899 | 916 | 6,825,200 |
| 2023/08/08 | 908 | 918 | 896 | 897 | 10,374,600 |
| 2023/08/07 | 919 | 930 | 907 | 922 | 11,391,500 |
| 2023/08/04 | 891 | 934 | 888 | 934 | 14,907,200 |
| 2023/08/03 | 889 | 896 | 877 | 888 | 11,245,800 |
| 2023/08/02 | 912 | 922 | 900 | 904 | 10,319,400 |
| 2023/08/01 | 905 | 924 | 900 | 913 | 10,046,500 |
| 2023/07/31 | 904 | 916 | 887 | 898 | 14,135,400 |
| 2023/07/28 | 910 | 924 | 884 | 897 | 22,683,900 |
| 2023/07/27 | 959 | 970 | 900 | 924 | 33,373,800 |
| 2023/07/26 | 1,008 | 1,040 | 1,006 | 1,035 | 5,251,400 |
| 2023/07/25 | 1,014 | 1,020 | 1,004 | 1,011 | 4,169,500 |
| 2023/07/24 | 1,013 | 1,023 | 1,011 | 1,023 | 3,737,400 |
| 2023/07/21 | 1,010 | 1,014 | 1,000 | 1,007 | 4,036,900 |
| 2023/07/20 | 1,020 | 1,025 | 1,007 | 1,009 | 6,526,600 |
| 2023/07/19 | 1,048 | 1,052 | 1,024 | 1,031 | 4,875,500 |
| 2023/07/18 | 1,069 | 1,079 | 1,046 | 1,052 | 3,972,700 |
| 2023/07/14 | 1,071 | 1,091 | 1,062 | 1,079 | 4,654,700 |
| 2023/07/13 | 1,056 | 1,071 | 1,045 | 1,071 | 2,931,800 |
| 2023/07/12 | 1,049 | 1,053 | 1,035 | 1,052 | 3,271,200 |
| 2023/07/11 | 1,058 | 1,059 | 1,040 | 1,040 | 4,461,600 |
| 2023/07/10 | 1,015 | 1,047 | 1,008 | 1,042 | 5,092,100 |
| 2023/07/07 | 1,001 | 1,020 | 1,000 | 1,014 | 3,877,800 |
| 2023/07/06 | 1,031 | 1,035 | 1,007 | 1,009 | 3,634,800 |
| 2023/07/05 | 1,010 | 1,038 | 1,008 | 1,031 | 4,033,200 |
| 2023/07/04 | 1,038 | 1,042 | 1,020 | 1,021 | 4,183,300 |
| 2023/07/03 | 1,063 | 1,079 | 1,043 | 1,043 | 3,975,400 |