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 |
|---|---|---|---|---|---|
| 2025/08/08 | 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 |
| 2025/03/10 | 1,090 | 1,107 | 1,084 | 1,100 | 2,662,600 |
| 2025/03/07 | 1,100 | 1,110 | 1,089 | 1,093 | 2,347,200 |
| 2025/03/06 | 1,124 | 1,126 | 1,110 | 1,114 | 2,296,600 |
| 2025/03/05 | 1,112 | 1,127 | 1,101 | 1,120 | 2,856,200 |
| 2025/03/04 | 1,108 | 1,118 | 1,087 | 1,116 | 2,639,800 |
| 2025/03/03 | 1,126 | 1,132 | 1,111 | 1,116 | 3,151,700 |
| 2025/02/28 | 1,141 | 1,146 | 1,098 | 1,114 | 3,786,900 |
| 2025/02/27 | 1,156 | 1,161 | 1,139 | 1,142 | 2,088,600 |
| 2025/02/26 | 1,150 | 1,153 | 1,125 | 1,142 | 2,475,500 |
| 2025/02/25 | 1,159 | 1,160 | 1,137 | 1,154 | 2,859,900 |
| 2025/02/21 | 1,159 | 1,180 | 1,158 | 1,163 | 2,523,900 |
| 2025/02/20 | 1,180 | 1,185 | 1,163 | 1,167 | 2,502,500 |
| 2025/02/19 | 1,159 | 1,189 | 1,150 | 1,185 | 4,473,500 |
| 2025/02/18 | 1,161 | 1,172 | 1,134 | 1,157 | 6,520,100 |
| 2025/02/17 | 1,183 | 1,187 | 1,157 | 1,179 | 5,310,300 |
| 2025/02/14 | 1,196 | 1,201 | 1,181 | 1,183 | 3,268,100 |
| 2025/02/13 | 1,185 | 1,200 | 1,177 | 1,196 | 4,281,500 |
| 2025/02/12 | 1,190 | 1,193 | 1,174 | 1,182 | 2,859,200 |
| 2025/02/10 | 1,170 | 1,183 | 1,167 | 1,176 | 2,874,500 |
| 2025/02/07 | 1,180 | 1,185 | 1,164 | 1,169 | 3,228,500 |
| 2025/02/06 | 1,160 | 1,181 | 1,148 | 1,180 | 3,512,000 |
| 2025/02/05 | 1,138 | 1,165 | 1,133 | 1,156 | 3,777,100 |
| 2025/02/04 | 1,147 | 1,150 | 1,117 | 1,131 | 4,115,600 |
| 2025/02/03 | 1,150 | 1,162 | 1,128 | 1,133 | 4,651,000 |
| 2025/01/31 | 1,188 | 1,191 | 1,157 | 1,164 | 4,955,600 |
| 2025/01/30 | 1,224 | 1,224 | 1,151 | 1,190 | 15,930,500 |
| 2025/01/29 | 1,167 | 1,168 | 1,127 | 1,134 | 5,867,800 |
| 2025/01/28 | 1,148 | 1,163 | 1,131 | 1,152 | 6,213,200 |
| 2025/01/27 | 1,127 | 1,139 | 1,119 | 1,122 | 4,540,500 |
| 2025/01/24 | 1,091 | 1,120 | 1,090 | 1,116 | 3,791,900 |
| 2025/01/23 | 1,094 | 1,095 | 1,083 | 1,086 | 2,362,300 |
| 2025/01/22 | 1,096 | 1,101 | 1,087 | 1,096 | 2,498,000 |
| 2025/01/21 | 1,096 | 1,104 | 1,081 | 1,084 | 2,650,100 |
| 2025/01/20 | 1,080 | 1,096 | 1,075 | 1,086 | 2,713,000 |
| 2025/01/17 | 1,070 | 1,078 | 1,056 | 1,067 | 2,397,900 |
| 2025/01/16 | 1,066 | 1,100 | 1,065 | 1,070 | 4,926,900 |
| 2025/01/15 | 1,040 | 1,046 | 1,022 | 1,034 | 2,422,200 |
| 2025/01/14 | 1,050 | 1,055 | 1,027 | 1,039 | 3,362,900 |
| 2025/01/10 | 1,090 | 1,094 | 1,060 | 1,065 | 2,796,600 |
| 2025/01/09 | 1,091 | 1,098 | 1,083 | 1,090 | 2,562,500 |
| 2025/01/08 | 1,070 | 1,089 | 1,064 | 1,081 | 2,642,200 |
| 2025/01/07 | 1,099 | 1,106 | 1,066 | 1,071 | 3,418,700 |
| 2025/01/06 | 1,100 | 1,101 | 1,053 | 1,056 | 3,064,300 |
| 2024/12/30 | 1,114 | 1,117 | 1,096 | 1,096 | 2,162,100 |
| 2024/12/27 | 1,092 | 1,115 | 1,091 | 1,112 | 1,730,900 |
| 2024/12/26 | 1,086 | 1,092 | 1,076 | 1,089 | 1,439,700 |
| 2024/12/25 | 1,100 | 1,102 | 1,082 | 1,092 | 1,367,100 |
| 2024/12/24 | 1,100 | 1,107 | 1,092 | 1,093 | 1,913,000 |
| 2024/12/23 | 1,112 | 1,118 | 1,094 | 1,107 | 2,139,700 |
| 2024/12/20 | 1,114 | 1,126 | 1,105 | 1,107 | 2,621,700 |
| 2024/12/19 | 1,105 | 1,123 | 1,102 | 1,114 | 1,963,100 |
| 2024/12/18 | 1,138 | 1,151 | 1,126 | 1,126 | 2,483,800 |
| 2024/12/17 | 1,149 | 1,160 | 1,137 | 1,137 | 2,832,200 |
| 2024/12/16 | 1,153 | 1,155 | 1,123 | 1,136 | 3,202,800 |
| 2024/12/13 | 1,107 | 1,163 | 1,098 | 1,154 | 7,886,900 |
| 2024/12/12 | 1,082 | 1,112 | 1,080 | 1,109 | 4,487,700 |
| 2024/12/11 | 1,075 | 1,079 | 1,062 | 1,077 | 1,976,400 |
| 2024/12/10 | 1,084 | 1,089 | 1,074 | 1,085 | 2,117,400 |
| 2024/12/09 | 1,084 | 1,101 | 1,079 | 1,085 | 3,345,900 |
| 2024/12/06 | 1,077 | 1,088 | 1,059 | 1,069 | 1,985,500 |
| 2024/12/05 | 1,079 | 1,092 | 1,067 | 1,078 | 2,489,800 |
| 2024/12/04 | 1,050 | 1,090 | 1,049 | 1,069 | 4,568,400 |
| 2024/12/03 | 1,040 | 1,061 | 1,040 | 1,052 | 4,159,200 |
| 2024/12/02 | 1,039 | 1,040 | 1,026 | 1,030 | 1,630,200 |
| 2024/11/29 | 1,031 | 1,047 | 1,026 | 1,040 | 1,645,100 |
| 2024/11/28 | 1,022 | 1,034 | 1,016 | 1,031 | 1,711,600 |
| 2024/11/27 | 1,033 | 1,042 | 1,018 | 1,032 | 1,636,000 |
| 2024/11/26 | 1,015 | 1,044 | 1,011 | 1,038 | 2,878,700 |
| 2024/11/25 | 1,015 | 1,030 | 1,009 | 1,016 | 2,251,800 |
| 2024/11/22 | 1,012 | 1,012 | 999 | 1,009 | 1,441,500 |
| 2024/11/21 | 1,020 | 1,028 | 1,006 | 1,013 | 1,797,100 |
| 2024/11/20 | 1,006 | 1,050 | 1,005 | 1,021 | 4,433,900 |
| 2024/11/19 | 980 | 1,013 | 980 | 1,005 | 3,175,100 |
| 2024/11/18 | 975 | 996 | 973 | 984 | 3,328,000 |
| 2024/11/15 | 980 | 986 | 970 | 975 | 4,703,700 |
| 2024/11/14 | 1,024 | 1,029 | 973 | 979 | 6,207,600 |
| 2024/11/13 | 1,035 | 1,040 | 1,018 | 1,024 | 2,661,800 |
| 2024/11/12 | 1,056 | 1,063 | 1,025 | 1,033 | 3,942,500 |
| 2024/11/11 | 1,048 | 1,053 | 1,025 | 1,040 | 2,847,800 |
| 2024/11/08 | 1,059 | 1,060 | 1,041 | 1,047 | 3,332,000 |
| 2024/11/07 | 1,050 | 1,065 | 1,033 | 1,065 | 5,193,400 |
| 2024/11/06 | 1,019 | 1,045 | 1,015 | 1,030 | 6,340,200 |
| 2024/11/05 | 1,002 | 1,006 | 991 | 1,002 | 4,369,500 |
| 2024/11/01 | 981 | 1,022 | 971 | 1,019 | 5,805,000 |
| 2024/10/31 | 961 | 1,007 | 957 | 1,007 | 15,243,600 |
| 2024/10/30 | 1,041 | 1,049 | 1,027 | 1,039 | 6,890,500 |
| 2024/10/29 | 1,017 | 1,038 | 1,010 | 1,031 | 3,311,400 |
| 2024/10/28 | 982 | 1,020 | 980 | 1,017 | 2,478,300 |
| 2024/10/25 | 995 | 998 | 978 | 990 | 3,313,000 |
| 2024/10/24 | 991 | 1,007 | 986 | 996 | 2,733,600 |
| 2024/10/23 | 1,010 | 1,011 | 998 | 998 | 2,508,800 |
| 2024/10/22 | 1,032 | 1,034 | 1,010 | 1,010 | 2,880,600 |
| 2024/10/21 | 1,027 | 1,039 | 1,024 | 1,034 | 1,928,000 |
| 2024/10/18 | 1,035 | 1,036 | 1,020 | 1,022 | 1,459,600 |
| 2024/10/17 | 1,038 | 1,042 | 1,027 | 1,028 | 2,605,200 |
| 2024/10/16 | 1,047 | 1,059 | 1,038 | 1,046 | 2,567,400 |