日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2021/12/30 1,911 1,924 1,889 1,914 1,891,000
2021/12/29 1,914 1,935 1,907 1,931 1,484,300
2021/12/28 1,926 1,944 1,919 1,934 1,682,500
2021/12/27 1,939 1,939 1,902 1,917 1,449,800
2021/12/24 1,952 1,957 1,929 1,936 1,058,200
2021/12/23 1,941 1,958 1,936 1,952 1,425,200
2021/12/22 1,931 1,949 1,921 1,930 2,403,200
2021/12/21 1,908 1,925 1,859 1,925 4,359,200
2021/12/20 1,920 1,942 1,852 1,852 5,578,800
2021/12/17 1,984 2,001 1,925 1,925 5,166,900
2021/12/16 2,060 2,065 2,018 2,026 2,948,700
2021/12/15 2,020 2,046 2,004 2,025 1,916,200
2021/12/14 2,022 2,047 2,008 2,031 2,535,000
2021/12/13 1,990 2,042 1,986 2,035 2,760,000
2021/12/10 2,011 2,013 1,981 1,984 2,716,100
2021/12/09 2,000 2,031 1,992 2,002 1,989,800
2021/12/08 2,003 2,047 2,002 2,024 3,790,800
2021/12/07 1,962 1,992 1,950 1,983 3,224,800
2021/12/06 1,974 1,975 1,909 1,952 2,472,100
2021/12/03 1,976 1,992 1,960 1,978 2,500,100
2021/12/02 1,996 2,011 1,971 1,989 3,909,700
2021/12/01 2,119 2,123 1,996 2,012 5,166,800
2021/11/30 2,130 2,134 2,065 2,093 8,633,800
2021/11/29 2,075 2,145 2,066 2,107 3,149,000
2021/11/26 2,104 2,121 2,061 2,089 2,557,000
2021/11/25 2,127 2,140 2,111 2,111 1,721,600
2021/11/24 2,132 2,142 2,103 2,110 3,538,100
2021/11/22 2,185 2,194 2,134 2,182 2,904,000
2021/11/19 2,217 2,233 2,138 2,160 5,683,200
2021/11/18 2,127 2,258 2,120 2,252 11,958,900
2021/11/17 2,041 2,099 2,038 2,099 4,073,500
2021/11/16 2,001 2,035 1,983 2,034 2,733,500
2021/11/15 2,008 2,017 1,994 2,010 2,218,100
2021/11/12 2,010 2,012 1,973 1,990 2,566,000
2021/11/11 1,967 1,997 1,963 1,996 2,742,900
2021/11/10 1,952 1,982 1,943 1,973 2,238,100
2021/11/09 2,006 2,025 1,962 1,972 2,668,600
2021/11/08 2,013 2,022 1,971 2,001 2,965,000
2021/11/05 2,046 2,060 1,988 2,016 3,144,300
2021/11/04 1,974 2,009 1,965 2,006 3,795,500
2021/11/02 1,939 1,981 1,933 1,964 2,561,200
2021/11/01 1,948 1,955 1,913 1,945 3,341,700
2021/10/29 1,926 1,929 1,845 1,900 7,422,800
2021/10/28 1,977 2,024 1,862 1,975 10,865,400
2021/10/27 1,999 2,013 1,956 1,964 4,944,300
2021/10/26 1,969 1,995 1,943 1,981 3,551,900
2021/10/25 1,964 1,990 1,946 1,960 3,158,800
2021/10/22 2,030 2,035 1,962 1,985 5,715,400
2021/10/21 2,071 2,075 2,038 2,044 3,219,400
2021/10/20 2,153 2,162 2,080 2,081 3,928,700
2021/10/19 2,154 2,174 2,142 2,149 2,521,200
2021/10/18 2,138 2,139 2,099 2,113 2,675,000
2021/10/15 2,161 2,173 2,135 2,147 2,881,600
2021/10/14 2,119 2,133 2,102 2,131 2,300,900
2021/10/13 2,105 2,126 2,100 2,108 1,595,900
2021/10/12 2,108 2,117 2,078 2,106 1,918,200
2021/10/11 2,098 2,121 2,066 2,115 2,656,800
2021/10/08 2,107 2,128 2,083 2,109 3,041,700
2021/10/07 2,094 2,146 2,071 2,073 3,975,100
2021/10/06 2,138 2,144 2,044 2,064 3,541,800
2021/10/05 2,106 2,122 2,066 2,105 3,938,500
2021/10/04 2,199 2,220 2,158 2,165 3,127,600
2021/10/01 2,176 2,211 2,145 2,167 3,493,200
2021/09/30 2,170 2,191 2,141 2,166 3,544,500
2021/09/29 2,145 2,164 2,131 2,157 3,797,900
2021/09/28 2,243 2,246 2,182 2,212 3,099,600
2021/09/27 2,270 2,289 2,249 2,258 2,701,400
2021/09/24 2,255 2,259 2,217 2,252 3,004,900
2021/09/22 2,200 2,220 2,182 2,202 2,558,300
2021/09/21 2,155 2,205 2,137 2,193 3,769,900
2021/09/17 2,222 2,247 2,196 2,241 4,845,400
2021/09/16 2,292 2,298 2,167 2,194 5,422,300
2021/09/15 2,290 2,344 2,261 2,286 4,516,800
2021/09/14 2,258 2,303 2,258 2,293 4,777,200
2021/09/13 2,219 2,296 2,213 2,231 5,289,300
2021/09/10 2,201 2,222 2,186 2,200 4,178,100
2021/09/09 2,213 2,228 2,172 2,179 3,858,000
2021/09/08 2,153 2,208 2,142 2,200 3,670,000
2021/09/07 2,179 2,225 2,161 2,177 4,644,000
2021/09/06 2,111 2,157 2,098 2,155 4,521,300
2021/09/03 2,074 2,113 2,068 2,091 3,822,400
2021/09/02 2,062 2,074 2,043 2,064 3,533,700
2021/09/01 2,025 2,060 2,016 2,051 4,235,500
2021/08/31 1,998 2,023 1,992 2,021 4,176,800
2021/08/30 2,017 2,027 1,977 1,989 3,382,800
2021/08/27 1,982 2,015 1,966 2,008 3,323,300
2021/08/26 1,997 2,025 1,986 1,994 2,944,700
2021/08/25 2,001 2,001 1,967 1,981 2,363,900
2021/08/24 1,987 2,005 1,979 1,992 2,670,000
2021/08/23 1,940 1,987 1,936 1,977 3,295,400
2021/08/20 1,933 1,972 1,914 1,926 3,592,400
2021/08/19 1,950 2,013 1,937 1,961 5,959,800
2021/08/18 1,942 1,943 1,887 1,938 3,453,600
2021/08/17 1,940 1,940 1,887 1,910 4,251,600
2021/08/16 1,968 1,969 1,900 1,910 4,399,000
2021/08/13 1,981 1,994 1,967 1,969 3,172,900
2021/08/12 2,007 2,010 1,963 1,971 3,712,200
2021/08/11 2,015 2,033 1,985 2,016 4,164,600
2021/08/10 2,052 2,057 2,005 2,016 4,312,900
2021/08/06 2,012 2,060 2,012 2,058 4,484,600
2021/08/05 1,966 2,043 1,963 2,007 5,479,700
2021/08/04 1,996 2,027 1,974 2,016 4,213,200
2021/08/03 2,004 2,054 2,001 2,014 5,490,400
2021/08/02 1,992 2,018 1,964 1,996 5,589,200
2021/07/30 2,050 2,053 1,947 1,964 9,601,800
2021/07/29 2,033 2,059 1,956 2,038 20,355,400
2021/07/28 2,207 2,225 2,191 2,200 5,070,100
2021/07/27 2,228 2,255 2,213 2,239 3,774,300
2021/07/26 2,231 2,263 2,211 2,228 4,421,900
2021/07/21 2,183 2,189 2,143 2,161 3,745,900
2021/07/20 2,194 2,215 2,125 2,138 6,178,300
2021/07/19 2,215 2,243 2,192 2,222 3,493,000
2021/07/16 2,252 2,263 2,228 2,241 3,332,100
2021/07/15 2,325 2,335 2,267 2,274 2,867,700
2021/07/14 2,328 2,338 2,298 2,320 3,197,500
2021/07/13 2,338 2,398 2,336 2,345 3,618,500
2021/07/12 2,315 2,336 2,294 2,329 3,138,600
2021/07/09 2,255 2,279 2,215 2,272 4,898,500
2021/07/08 2,344 2,375 2,288 2,295 3,878,300
2021/07/07 2,334 2,379 2,326 2,347 2,741,900
2021/07/06 2,356 2,359 2,320 2,326 2,825,200
2021/07/05 2,399 2,429 2,358 2,368 2,578,600
2021/07/02 2,360 2,398 2,350 2,386 2,555,100
2021/07/01 2,350 2,406 2,328 2,355 3,708,200
2021/06/30 2,371 2,398 2,345 2,385 2,693,500
2021/06/29 2,359 2,376 2,341 2,367 2,517,300
2021/06/28 2,346 2,363 2,317 2,357 3,337,600
2021/06/25 2,415 2,416 2,370 2,376 2,995,700
2021/06/24 2,426 2,441 2,392 2,407 3,391,300
2021/06/23 2,363 2,432 2,351 2,420 4,785,400
2021/06/22 2,344 2,371 2,323 2,342 3,720,300
2021/06/21 2,343 2,349 2,270 2,294 5,392,800
2021/06/18 2,355 2,393 2,337 2,381 5,369,900
2021/06/17 2,345 2,356 2,277 2,319 4,955,200
2021/06/16 2,235 2,332 2,227 2,322 6,503,200
2021/06/15 2,240 2,256 2,215 2,233 3,512,800
2021/06/14 2,180 2,225 2,163 2,208 3,788,600
2021/06/11 2,147 2,176 2,140 2,164 3,320,700
2021/06/10 2,160 2,187 2,120 2,130 4,223,500
2021/06/09 2,150 2,170 2,102 2,127 2,692,600
2021/06/08 2,153 2,179 2,135 2,156 2,148,100
2021/06/07 2,138 2,157 2,130 2,146 2,257,800
2021/06/04 2,120 2,132 2,087 2,117 3,483,000
2021/06/03 2,184 2,198 2,133 2,139 4,698,900
2021/06/02 2,198 2,230 2,180 2,202 4,142,600
2021/06/01 2,184 2,213 2,165 2,175 3,256,500
2021/05/31 2,187 2,237 2,180 2,198 3,825,200
2021/05/28 2,254 2,270 2,164 2,191 8,875,000
2021/05/27 2,140 2,268 2,131 2,266 8,265,500
2021/05/26 2,214 2,214 2,145 2,161 5,608,400
2021/05/25 2,193 2,222 2,177 2,222 3,691,500
2021/05/24 2,167 2,198 2,141 2,163 4,283,100
2021/05/21 2,121 2,193 2,118 2,160 6,332,500
2021/05/20 2,090 2,134 2,083 2,084 3,061,200
2021/05/19 2,071 2,108 2,051 2,093 3,080,700
2021/05/18 2,065 2,123 2,061 2,104 3,111,700
2021/05/17 2,108 2,110 2,028 2,054 3,682,700
2021/05/14 2,080 2,103 2,034 2,099 4,415,000
2021/05/13 2,100 2,127 2,011 2,031 8,281,500
2021/05/12 2,120 2,187 2,119 2,175 5,633,200
2021/05/11 2,146 2,170 2,113 2,126 4,289,700
2021/05/10 2,139 2,213 2,135 2,190 4,521,300
2021/05/07 2,202 2,205 2,119 2,149 6,559,100
2021/05/06 2,178 2,247 2,141 2,182 15,904,700
2021/04/30 2,180 2,294 2,177 2,248 29,723,000
2021/04/28 1,879 1,967 1,873 1,950 5,889,800
2021/04/27 1,953 1,957 1,882 1,908 5,269,000
2021/04/26 1,965 1,973 1,935 1,946 3,048,600
2021/04/23 1,951 2,004 1,940 1,967 3,711,900
2021/04/22 1,969 1,991 1,954 1,970 2,920,800
2021/04/21 1,979 2,000 1,931 1,955 5,410,900
2021/04/20 1,979 2,035 1,968 1,999 5,917,500
2021/04/19 1,955 2,016 1,946 1,991 4,754,000
2021/04/16 1,958 1,967 1,940 1,949 2,359,500
2021/04/15 1,953 1,966 1,928 1,950 4,374,500
2021/04/14 1,958 2,022 1,945 1,992 5,107,500
2021/04/13 1,925 1,964 1,912 1,940 3,016,600
2021/04/12 1,952 1,975 1,907 1,919 3,830,200
2021/04/09 1,893 1,952 1,870 1,920 3,969,500
2021/04/08 1,905 1,913 1,831 1,903 6,763,600
2021/04/07 1,944 1,964 1,926 1,941 3,526,300
2021/04/06 1,955 1,972 1,910 1,931 2,895,800
2021/04/05 2,000 2,049 1,946 1,948 4,676,600
2021/04/02 2,025 2,028 1,935 1,951 5,221,200
2021/04/01 2,029 2,077 1,994 2,020 6,333,300
2021/03/31 1,931 2,010 1,887 1,993 8,265,300
2021/03/30 1,896 1,942 1,848 1,933 4,988,200
2021/03/30 1 -> 4.00 分割
2021/03/29 7,310 7,530 7,260 7,430 1,197,500
2021/03/26 7,280 7,280 7,100 7,150 641,300
2021/03/25 7,110 7,230 6,970 7,170 1,127,900
2021/03/24 7,210 7,320 7,150 7,180 865,700
2021/03/23 7,500 7,500 7,280 7,310 878,500
2021/03/22 7,430 7,600 7,380 7,490 1,071,000
2021/03/19 7,500 7,620 7,390 7,440 1,497,300
2021/03/18 7,390 7,770 7,390 7,590 2,492,900
2021/03/17 7,020 7,300 7,020 7,160 1,612,000
2021/03/16 6,740 7,040 6,720 7,020 1,211,600
2021/03/15 6,750 6,800 6,630 6,720 985,600
2021/03/12 6,390 6,830 6,380 6,740 2,047,900
2021/03/11 6,150 6,300 6,030 6,230 1,870,400
2021/03/10 6,290 6,370 6,120 6,130 1,350,100
2021/03/09 6,310 6,400 6,140 6,150 1,819,000
2021/03/08 6,820 6,820 6,290 6,380 1,414,000
2021/03/05 6,560 6,720 6,470 6,680 943,300
2021/03/04 6,520 6,580 6,440 6,560 635,900
2021/03/03 6,800 6,800 6,630 6,670 579,000
2021/03/02 6,910 6,930 6,720 6,820 722,000
2021/03/01 6,680 6,770 6,640 6,730 1,085,000
2021/02/26 6,650 6,720 6,420 6,420 1,035,400
2021/02/25 6,750 6,840 6,740 6,750 719,100
2021/02/24 6,890 6,960 6,610 6,620 919,200
2021/02/22 7,000 7,180 6,950 6,990 541,800
2021/02/19 6,790 7,020 6,790 7,020 681,600
2021/02/18 6,860 6,880 6,790 6,830 540,800
2021/02/17 7,210 7,220 6,850 6,880 1,122,400
2021/02/16 7,130 7,280 7,080 7,260 615,400
2021/02/15 6,840 7,120 6,820 7,080 695,800
2021/02/12 6,810 6,930 6,760 6,830 565,300
2021/02/10 6,900 6,910 6,810 6,860 456,200
2021/02/09 6,720 6,910 6,680 6,910 673,200
2021/02/08 6,700 6,730 6,560 6,710 740,300
2021/02/05 6,910 6,920 6,620 6,720 949,300
2021/02/04 6,910 6,940 6,800 6,870 593,400
2021/02/03 6,790 6,910 6,730 6,900 493,400
2021/02/02 6,800 6,880 6,740 6,810 600,000
2021/02/01 6,640 6,760 6,620 6,710 640,100
2021/01/29 6,820 6,830 6,530 6,570 1,913,900
2021/01/28 6,990 7,000 6,750 6,820 2,182,600
2021/01/27 7,420 7,560 7,260 7,510 1,114,300
2021/01/26 7,580 7,580 7,320 7,370 452,100
2021/01/25 7,570 7,620 7,490 7,590 426,400
2021/01/22 7,370 7,510 7,300 7,510 497,500
2021/01/21 7,490 7,550 7,380 7,420 631,200
2021/01/20 7,430 7,550 7,360 7,470 631,500
2021/01/19 7,390 7,400 7,210 7,310 551,400
2021/01/18 7,190 7,430 7,180 7,400 396,600
2021/01/15 7,310 7,400 7,220 7,260 395,100
2021/01/14 7,230 7,400 7,200 7,260 563,400
2021/01/13 7,140 7,300 7,120 7,300 496,300
2021/01/12 7,340 7,340 7,160 7,190 447,400
2021/01/08 7,270 7,380 7,250 7,370 458,600
2021/01/07 7,100 7,310 7,050 7,230 478,500
2021/01/06 7,350 7,450 7,120 7,140 639,600
2021/01/05 7,460 7,560 7,340 7,370 540,700
2021/01/04 7,180 7,430 7,140 7,400 743,400

このページの先頭へ