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 |
|---|---|---|---|---|---|
| 2025/12/30 | 1,349 | 1,352 | 1,337 | 1,338 | 1,856,500 |
| 2025/12/29 | 1,361 | 1,364 | 1,343 | 1,349 | 2,098,500 |
| 2025/12/26 | 1,371 | 1,376 | 1,342 | 1,344 | 2,383,100 |
| 2025/12/25 | 1,339 | 1,368 | 1,325 | 1,363 | 2,322,700 |
| 2025/12/24 | 1,335 | 1,337 | 1,317 | 1,321 | 1,779,500 |
| 2025/12/23 | 1,320 | 1,344 | 1,320 | 1,340 | 2,351,400 |
| 2025/12/22 | 1,332 | 1,332 | 1,304 | 1,319 | 2,124,800 |
| 2025/12/19 | 1,320 | 1,323 | 1,298 | 1,311 | 4,644,600 |
| 2025/12/18 | 1,300 | 1,326 | 1,293 | 1,311 | 3,414,100 |
| 2025/12/17 | 1,305 | 1,327 | 1,288 | 1,310 | 3,589,700 |
| 2025/12/16 | 1,311 | 1,333 | 1,311 | 1,318 | 3,298,700 |
| 2025/12/15 | 1,299 | 1,320 | 1,296 | 1,313 | 2,855,200 |
| 2025/12/12 | 1,283 | 1,302 | 1,281 | 1,297 | 3,132,400 |
| 2025/12/11 | 1,316 | 1,327 | 1,274 | 1,281 | 4,548,100 |
| 2025/12/10 | 1,344 | 1,348 | 1,323 | 1,328 | 2,172,200 |
| 2025/12/09 | 1,350 | 1,360 | 1,339 | 1,349 | 2,264,400 |
| 2025/12/08 | 1,338 | 1,343 | 1,313 | 1,337 | 4,733,300 |
| 2025/12/05 | 1,366 | 1,376 | 1,346 | 1,352 | 2,714,200 |
| 2025/12/04 | 1,355 | 1,391 | 1,354 | 1,385 | 2,381,800 |
| 2025/12/03 | 1,371 | 1,377 | 1,356 | 1,361 | 2,433,000 |
| 2025/12/02 | 1,376 | 1,389 | 1,365 | 1,371 | 2,438,900 |
| 2025/12/01 | 1,397 | 1,408 | 1,362 | 1,375 | 3,224,900 |
| 2025/11/28 | 1,397 | 1,398 | 1,385 | 1,397 | 2,635,300 |
| 2025/11/27 | 1,416 | 1,420 | 1,388 | 1,389 | 3,578,700 |
| 2025/11/26 | 1,399 | 1,425 | 1,391 | 1,416 | 3,790,600 |
| 2025/11/25 | 1,425 | 1,429 | 1,383 | 1,405 | 5,159,500 |
| 2025/11/21 | 1,347 | 1,392 | 1,342 | 1,385 | 4,968,800 |
| 2025/11/20 | 1,340 | 1,354 | 1,306 | 1,353 | 6,727,800 |
| 2025/11/19 | 1,361 | 1,367 | 1,332 | 1,344 | 6,127,000 |
| 2025/11/18 | 1,391 | 1,403 | 1,353 | 1,370 | 6,620,300 |
| 2025/11/17 | 1,478 | 1,487 | 1,366 | 1,395 | 15,469,400 |
| 2025/11/14 | 1,563 | 1,570 | 1,547 | 1,556 | 4,454,200 |
| 2025/11/13 | 1,585 | 1,586 | 1,563 | 1,563 | 3,100,200 |
| 2025/11/12 | 1,561 | 1,583 | 1,554 | 1,568 | 4,341,300 |
| 2025/11/11 | 1,555 | 1,558 | 1,537 | 1,544 | 3,272,400 |
| 2025/11/10 | 1,523 | 1,527 | 1,509 | 1,523 | 3,283,200 |
| 2025/11/07 | 1,503 | 1,514 | 1,494 | 1,505 | 2,427,600 |
| 2025/11/06 | 1,511 | 1,527 | 1,494 | 1,494 | 2,717,400 |
| 2025/11/05 | 1,529 | 1,536 | 1,495 | 1,506 | 4,419,100 |
| 2025/11/04 | 1,516 | 1,532 | 1,507 | 1,523 | 4,322,800 |
| 2025/10/31 | 1,538 | 1,551 | 1,528 | 1,537 | 2,608,300 |
| 2025/10/30 | 1,520 | 1,537 | 1,504 | 1,525 | 3,294,600 |
| 2025/10/29 | 1,556 | 1,564 | 1,520 | 1,527 | 3,295,500 |
| 2025/10/28 | 1,611 | 1,612 | 1,557 | 1,562 | 4,189,600 |
| 2025/10/27 | 1,562 | 1,593 | 1,559 | 1,590 | 3,873,400 |
| 2025/10/24 | 1,590 | 1,597 | 1,570 | 1,573 | 2,914,100 |
| 2025/10/23 | 1,604 | 1,612 | 1,584 | 1,590 | 3,540,800 |
| 2025/10/22 | 1,629 | 1,638 | 1,605 | 1,611 | 3,094,100 |
| 2025/10/21 | 1,637 | 1,661 | 1,627 | 1,629 | 3,014,100 |
| 2025/10/20 | 1,625 | 1,628 | 1,608 | 1,620 | 2,028,700 |
| 2025/10/17 | 1,615 | 1,622 | 1,589 | 1,599 | 4,221,100 |
| 2025/10/16 | 1,647 | 1,648 | 1,616 | 1,631 | 2,976,900 |
| 2025/10/15 | 1,652 | 1,658 | 1,636 | 1,645 | 2,359,100 |
| 2025/10/14 | 1,630 | 1,666 | 1,626 | 1,641 | 2,675,200 |
| 2025/10/10 | 1,668 | 1,673 | 1,654 | 1,660 | 2,790,900 |
| 2025/10/09 | 1,645 | 1,665 | 1,624 | 1,665 | 4,069,000 |
| 2025/10/08 | 1,668 | 1,683 | 1,654 | 1,660 | 2,612,300 |
| 2025/10/07 | 1,685 | 1,687 | 1,630 | 1,680 | 4,341,500 |
| 2025/10/06 | 1,686 | 1,700 | 1,665 | 1,700 | 3,501,100 |
| 2025/10/03 | 1,670 | 1,702 | 1,670 | 1,676 | 1,921,700 |
| 2025/10/02 | 1,730 | 1,737 | 1,670 | 1,670 | 2,915,000 |
| 2025/10/01 | 1,757 | 1,771 | 1,717 | 1,730 | 2,968,300 |
| 2025/09/30 | 1,763 | 1,787 | 1,757 | 1,776 | 2,661,500 |
| 2025/09/29 | 1,758 | 1,767 | 1,743 | 1,750 | 2,469,300 |
| 2025/09/26 | 1,736 | 1,778 | 1,735 | 1,757 | 3,966,700 |
| 2025/09/25 | 1,759 | 1,769 | 1,741 | 1,753 | 2,956,200 |
| 2025/09/24 | 1,736 | 1,754 | 1,731 | 1,746 | 2,587,600 |
| 2025/09/22 | 1,776 | 1,778 | 1,748 | 1,749 | 2,409,000 |
| 2025/09/19 | 1,780 | 1,781 | 1,744 | 1,756 | 3,496,300 |
| 2025/09/18 | 1,782 | 1,789 | 1,752 | 1,756 | 4,273,100 |
| 2025/09/17 | 1,793 | 1,818 | 1,783 | 1,800 | 1,980,800 |
| 2025/09/16 | 1,828 | 1,829 | 1,797 | 1,810 | 2,520,000 |
| 2025/09/12 | 1,833 | 1,838 | 1,773 | 1,811 | 3,503,500 |
| 2025/09/11 | 1,806 | 1,808 | 1,781 | 1,794 | 2,887,300 |
| 2025/09/10 | 1,777 | 1,792 | 1,773 | 1,792 | 2,298,500 |
| 2025/09/09 | 1,783 | 1,822 | 1,768 | 1,792 | 4,243,400 |
| 2025/09/08 | 1,764 | 1,784 | 1,753 | 1,769 | 2,678,400 |
| 2025/09/05 | 1,749 | 1,768 | 1,740 | 1,763 | 2,668,500 |
| 2025/09/04 | 1,730 | 1,750 | 1,713 | 1,750 | 2,673,300 |
| 2025/09/03 | 1,779 | 1,779 | 1,720 | 1,726 | 3,723,500 |
| 2025/09/02 | 1,808 | 1,814 | 1,772 | 1,776 | 2,498,000 |
| 2025/09/01 | 1,767 | 1,800 | 1,758 | 1,793 | 2,983,100 |
| 2025/08/29 | 1,770 | 1,803 | 1,755 | 1,795 | 3,808,900 |
| 2025/08/28 | 1,761 | 1,774 | 1,745 | 1,770 | 5,108,800 |
| 2025/08/27 | 1,763 | 1,782 | 1,754 | 1,766 | 2,279,800 |
| 2025/08/26 | 1,771 | 1,796 | 1,758 | 1,763 | 3,143,100 |
| 2025/08/25 | 1,819 | 1,822 | 1,758 | 1,774 | 3,295,100 |
| 2025/08/22 | 1,809 | 1,809 | 1,758 | 1,778 | 3,657,600 |
| 2025/08/21 | 1,801 | 1,827 | 1,786 | 1,803 | 3,534,600 |
| 2025/08/20 | 1,840 | 1,840 | 1,802 | 1,828 | 4,104,600 |
| 2025/08/19 | 1,900 | 1,933 | 1,823 | 1,827 | 8,935,800 |
| 2025/08/18 | 1,715 | 1,826 | 1,711 | 1,826 | 8,808,400 |
| 2025/08/15 | 1,715 | 1,724 | 1,683 | 1,696 | 4,896,600 |
| 2025/08/14 | 1,744 | 1,744 | 1,705 | 1,729 | 3,604,600 |
| 2025/08/13 | 1,765 | 1,765 | 1,724 | 1,735 | 5,300,600 |
| 2025/08/12 | 1,750 | 1,773 | 1,688 | 1,749 | 16,454,000 |
| 2025/08/08 | 1,576 | 1,598 | 1,567 | 1,598 | 5,941,100 |
| 2025/08/07 | 1,545 | 1,588 | 1,543 | 1,582 | 3,610,900 |
| 2025/08/06 | 1,552 | 1,554 | 1,526 | 1,545 | 2,912,600 |
| 2025/08/05 | 1,575 | 1,582 | 1,530 | 1,550 | 4,631,500 |
| 2025/08/04 | 1,529 | 1,578 | 1,527 | 1,573 | 2,406,000 |
| 2025/08/01 | 1,545 | 1,569 | 1,537 | 1,564 | 2,444,500 |
| 2025/07/31 | 1,537 | 1,541 | 1,526 | 1,532 | 1,999,100 |
| 2025/07/30 | 1,542 | 1,544 | 1,517 | 1,530 | 1,899,300 |
| 2025/07/29 | 1,522 | 1,543 | 1,502 | 1,541 | 3,032,500 |
| 2025/07/28 | 1,560 | 1,563 | 1,520 | 1,524 | 4,519,300 |
| 2025/07/25 | 1,595 | 1,595 | 1,559 | 1,573 | 3,255,200 |
| 2025/07/24 | 1,586 | 1,602 | 1,569 | 1,594 | 3,659,000 |
| 2025/07/23 | 1,563 | 1,604 | 1,546 | 1,586 | 4,424,500 |
| 2025/07/22 | 1,553 | 1,612 | 1,548 | 1,563 | 5,121,300 |
| 2025/07/18 | 1,603 | 1,607 | 1,533 | 1,543 | 5,297,000 |
| 2025/07/17 | 1,540 | 1,593 | 1,511 | 1,579 | 8,364,300 |
| 2025/07/16 | 1,477 | 1,510 | 1,461 | 1,503 | 3,196,700 |
| 2025/07/15 | 1,492 | 1,500 | 1,464 | 1,477 | 2,645,200 |
| 2025/07/14 | 1,493 | 1,495 | 1,468 | 1,488 | 2,763,300 |
| 2025/07/11 | 1,515 | 1,526 | 1,487 | 1,494 | 4,109,500 |
| 2025/07/10 | 1,530 | 1,545 | 1,514 | 1,520 | 3,340,300 |
| 2025/07/09 | 1,527 | 1,538 | 1,496 | 1,535 | 3,057,800 |
| 2025/07/08 | 1,542 | 1,549 | 1,523 | 1,529 | 2,555,700 |
| 2025/07/07 | 1,550 | 1,557 | 1,537 | 1,542 | 2,241,400 |
| 2025/07/04 | 1,551 | 1,566 | 1,543 | 1,545 | 2,392,600 |
| 2025/07/03 | 1,571 | 1,575 | 1,542 | 1,564 | 3,590,800 |
| 2025/07/02 | 1,618 | 1,626 | 1,581 | 1,585 | 4,368,400 |
| 2025/07/01 | 1,650 | 1,677 | 1,648 | 1,651 | 3,267,400 |
| 2025/06/30 | 1,640 | 1,665 | 1,632 | 1,650 | 3,143,200 |
| 2025/06/27 | 1,650 | 1,651 | 1,624 | 1,630 | 3,282,400 |
| 2025/06/26 | 1,640 | 1,648 | 1,626 | 1,644 | 3,653,800 |
| 2025/06/25 | 1,590 | 1,637 | 1,575 | 1,626 | 5,129,400 |
| 2025/06/24 | 1,554 | 1,591 | 1,545 | 1,584 | 3,673,900 |
| 2025/06/23 | 1,537 | 1,578 | 1,527 | 1,569 | 2,495,800 |
| 2025/06/20 | 1,558 | 1,580 | 1,548 | 1,548 | 3,085,600 |
| 2025/06/19 | 1,553 | 1,567 | 1,548 | 1,551 | 2,702,300 |
| 2025/06/18 | 1,530 | 1,582 | 1,526 | 1,541 | 6,205,800 |
| 2025/06/17 | 1,529 | 1,529 | 1,501 | 1,510 | 1,864,500 |
| 2025/06/16 | 1,513 | 1,518 | 1,491 | 1,508 | 2,779,000 |
| 2025/06/13 | 1,495 | 1,501 | 1,462 | 1,466 | 2,607,500 |
| 2025/06/12 | 1,489 | 1,492 | 1,472 | 1,486 | 3,089,700 |
| 2025/06/11 | 1,520 | 1,537 | 1,500 | 1,500 | 3,146,100 |
| 2025/06/10 | 1,500 | 1,520 | 1,496 | 1,518 | 2,095,900 |
| 2025/06/09 | 1,500 | 1,519 | 1,496 | 1,501 | 2,069,500 |
| 2025/06/06 | 1,507 | 1,514 | 1,492 | 1,500 | 2,344,800 |
| 2025/06/05 | 1,530 | 1,539 | 1,502 | 1,506 | 2,069,100 |
| 2025/06/04 | 1,509 | 1,528 | 1,504 | 1,528 | 2,468,000 |
| 2025/06/03 | 1,490 | 1,511 | 1,486 | 1,509 | 3,185,800 |
| 2025/06/02 | 1,464 | 1,483 | 1,456 | 1,483 | 2,332,400 |
| 2025/05/30 | 1,457 | 1,469 | 1,453 | 1,465 | 2,253,700 |
| 2025/05/29 | 1,480 | 1,482 | 1,457 | 1,465 | 2,997,500 |
| 2025/05/28 | 1,486 | 1,500 | 1,461 | 1,476 | 3,623,800 |
| 2025/05/27 | 1,482 | 1,493 | 1,476 | 1,481 | 2,744,700 |
| 2025/05/26 | 1,440 | 1,489 | 1,427 | 1,482 | 5,184,400 |
| 2025/05/23 | 1,394 | 1,425 | 1,394 | 1,418 | 2,288,200 |
| 2025/05/22 | 1,380 | 1,397 | 1,371 | 1,391 | 2,359,000 |
| 2025/05/21 | 1,429 | 1,431 | 1,393 | 1,401 | 4,095,400 |
| 2025/05/20 | 1,410 | 1,411 | 1,386 | 1,399 | 4,109,600 |
| 2025/05/19 | 1,399 | 1,414 | 1,376 | 1,410 | 5,630,100 |
| 2025/05/16 | 1,377 | 1,439 | 1,362 | 1,412 | 16,830,900 |
| 2025/05/15 | 1,218 | 1,234 | 1,213 | 1,227 | 2,903,300 |
| 2025/05/14 | 1,230 | 1,239 | 1,221 | 1,231 | 2,599,200 |
| 2025/05/13 | 1,264 | 1,268 | 1,236 | 1,241 | 3,404,900 |
| 2025/05/12 | 1,269 | 1,273 | 1,246 | 1,255 | 1,975,900 |
| 2025/05/09 | 1,265 | 1,265 | 1,245 | 1,264 | 1,720,500 |
| 2025/05/08 | 1,245 | 1,269 | 1,244 | 1,254 | 2,424,900 |
| 2025/05/07 | 1,248 | 1,261 | 1,235 | 1,249 | 3,443,400 |
| 2025/05/02 | 1,225 | 1,234 | 1,218 | 1,228 | 2,046,300 |
| 2025/05/01 | 1,226 | 1,247 | 1,221 | 1,240 | 2,957,000 |
| 2025/04/30 | 1,210 | 1,232 | 1,196 | 1,225 | 3,721,100 |
| 2025/04/28 | 1,183 | 1,202 | 1,180 | 1,202 | 6,541,500 |
| 2025/04/25 | 1,170 | 1,203 | 1,165 | 1,192 | 3,490,400 |
| 2025/04/24 | 1,168 | 1,176 | 1,157 | 1,159 | 1,775,300 |
| 2025/04/23 | 1,198 | 1,198 | 1,162 | 1,169 | 2,541,500 |
| 2025/04/22 | 1,183 | 1,188 | 1,164 | 1,173 | 2,324,300 |
| 2025/04/21 | 1,198 | 1,207 | 1,180 | 1,189 | 3,577,700 |
| 2025/04/18 | 1,170 | 1,202 | 1,153 | 1,184 | 4,521,300 |
| 2025/04/17 | 1,105 | 1,177 | 1,105 | 1,174 | 9,381,100 |
| 2025/04/16 | 1,094 | 1,096 | 1,066 | 1,075 | 2,418,200 |
| 2025/04/15 | 1,100 | 1,108 | 1,083 | 1,087 | 3,125,000 |
| 2025/04/14 | 1,099 | 1,116 | 1,099 | 1,100 | 2,509,500 |
| 2025/04/11 | 1,070 | 1,110 | 1,068 | 1,106 | 2,681,100 |
| 2025/04/10 | 1,100 | 1,119 | 1,073 | 1,115 | 4,634,500 |
| 2025/04/09 | 1,040 | 1,045 | 1,012 | 1,033 | 4,206,800 |
| 2025/04/08 | 1,069 | 1,089 | 1,052 | 1,067 | 5,715,500 |
| 2025/04/07 | 1,024 | 1,066 | 1,001 | 1,030 | 9,207,400 |
| 2025/04/04 | 1,121 | 1,142 | 1,081 | 1,110 | 4,926,800 |
| 2025/04/03 | 1,101 | 1,142 | 1,101 | 1,137 | 4,274,400 |
| 2025/04/02 | 1,168 | 1,178 | 1,148 | 1,150 | 4,341,000 |
| 2025/04/01 | 1,133 | 1,157 | 1,119 | 1,157 | 6,038,000 |
| 2025/03/31 | 1,136 | 1,139 | 1,114 | 1,130 | 8,999,800 |
| 2025/03/28 | 1,215 | 1,228 | 1,178 | 1,186 | 12,499,400 |
| 2025/03/27 | 1,237 | 1,267 | 1,232 | 1,255 | 7,851,900 |
| 2025/03/26 | 1,263 | 1,312 | 1,255 | 1,292 | 7,242,100 |
| 2025/03/25 | 1,285 | 1,305 | 1,282 | 1,293 | 7,186,700 |
| 2025/03/24 | 1,252 | 1,287 | 1,251 | 1,274 | 7,536,400 |
| 2025/03/21 | 1,200 | 1,250 | 1,175 | 1,237 | 6,919,700 |
| 2025/03/19 | 1,201 | 1,207 | 1,189 | 1,206 | 3,912,500 |
| 2025/03/18 | 1,206 | 1,222 | 1,198 | 1,211 | 5,591,000 |
| 2025/03/17 | 1,175 | 1,197 | 1,165 | 1,172 | 4,949,400 |
| 2025/03/14 | 1,131 | 1,162 | 1,122 | 1,153 | 3,695,800 |
| 2025/03/13 | 1,153 | 1,178 | 1,138 | 1,141 | 5,444,900 |
| 2025/03/12 | 1,098 | 1,152 | 1,096 | 1,133 | 6,673,500 |
| 2025/03/11 | 1,075 | 1,098 | 1,066 | 1,098 | 4,888,300 |