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 |
|---|---|---|---|---|---|
| 2026/08/14 | 1,259 | 1,286 | 1,251 | 1,266 | 13,814,500 |
| 2026/08/13 | 1,248 | 1,265 | 1,228 | 1,255 | 13,451,900 |
| 2026/08/12 | 1,250 | 1,263 | 1,240 | 1,248 | 11,412,500 |
| 2026/08/10 | 1,320 | 1,329 | 1,247 | 1,249 | 24,031,200 |
| 2026/08/07 | 1,446 | 1,509 | 1,442 | 1,499 | 5,680,900 |
| 2026/08/06 | 1,460 | 1,483 | 1,454 | 1,470 | 3,525,200 |
| 2026/08/05 | 1,460 | 1,484 | 1,459 | 1,461 | 2,347,200 |
| 2026/08/04 | 1,470 | 1,474 | 1,444 | 1,460 | 3,170,300 |
| 2026/08/03 | 1,472 | 1,478 | 1,433 | 1,465 | 3,413,500 |
| 2026/07/31 | 1,450 | 1,474 | 1,441 | 1,456 | 5,850,300 |
| 2026/07/30 | 1,576 | 1,587 | 1,529 | 1,536 | 3,980,400 |
| 2026/07/29 | 1,547 | 1,589 | 1,508 | 1,576 | 5,887,800 |
| 2026/07/28 | 1,503 | 1,524 | 1,478 | 1,516 | 6,571,600 |
| 2026/07/27 | 1,418 | 1,474 | 1,398 | 1,473 | 6,312,800 |
| 2026/07/24 | 1,393 | 1,406 | 1,370 | 1,405 | 3,718,800 |
| 2026/07/23 | 1,400 | 1,415 | 1,392 | 1,404 | 2,784,600 |
| 2026/07/22 | 1,410 | 1,426 | 1,391 | 1,412 | 3,766,300 |
| 2026/07/21 | 1,471 | 1,495 | 1,434 | 1,449 | 4,270,600 |
| 2026/07/17 | 1,488 | 1,508 | 1,471 | 1,484 | 4,174,100 |
| 2026/07/16 | 1,480 | 1,513 | 1,472 | 1,495 | 2,283,800 |
| 2026/07/15 | 1,476 | 1,499 | 1,465 | 1,475 | 2,702,000 |
| 2026/07/14 | 1,506 | 1,537 | 1,499 | 1,512 | 2,066,300 |
| 2026/07/13 | 1,479 | 1,508 | 1,472 | 1,498 | 2,895,200 |
| 2026/07/10 | 1,496 | 1,521 | 1,479 | 1,496 | 3,565,700 |
| 2026/07/09 | 1,501 | 1,525 | 1,490 | 1,498 | 4,100,800 |
| 2026/07/08 | 1,570 | 1,585 | 1,530 | 1,538 | 4,324,300 |
| 2026/07/07 | 1,535 | 1,574 | 1,525 | 1,560 | 5,376,200 |
| 2026/07/06 | 1,499 | 1,541 | 1,477 | 1,538 | 6,415,900 |
| 2026/07/03 | 1,486 | 1,500 | 1,447 | 1,459 | 6,008,500 |
| 2026/07/02 | 1,412 | 1,454 | 1,412 | 1,428 | 4,500,800 |
| 2026/07/01 | 1,357 | 1,369 | 1,352 | 1,368 | 2,237,300 |
| 2026/06/30 | 1,360 | 1,377 | 1,352 | 1,362 | 3,090,500 |
| 2026/06/29 | 1,303 | 1,361 | 1,300 | 1,347 | 3,301,300 |
| 2026/06/26 | 1,297 | 1,330 | 1,294 | 1,300 | 3,705,100 |
| 2026/06/25 | 1,299 | 1,313 | 1,286 | 1,294 | 2,526,800 |
| 2026/06/24 | 1,300 | 1,305 | 1,275 | 1,275 | 2,960,700 |
| 2026/06/23 | 1,326 | 1,326 | 1,283 | 1,283 | 2,966,800 |
| 2026/06/22 | 1,301 | 1,333 | 1,300 | 1,315 | 2,522,000 |
| 2026/06/19 | 1,320 | 1,321 | 1,301 | 1,311 | 4,769,600 |
| 2026/06/18 | 1,346 | 1,355 | 1,318 | 1,331 | 3,730,000 |
| 2026/06/17 | 1,394 | 1,397 | 1,361 | 1,364 | 3,690,800 |
| 2026/06/16 | 1,325 | 1,336 | 1,305 | 1,334 | 4,434,100 |
| 2026/06/15 | 1,369 | 1,373 | 1,279 | 1,295 | 8,071,800 |
| 2026/06/12 | 1,401 | 1,407 | 1,357 | 1,364 | 4,690,000 |
| 2026/06/11 | 1,400 | 1,423 | 1,390 | 1,407 | 4,385,200 |
| 2026/06/10 | 1,400 | 1,401 | 1,377 | 1,398 | 2,809,400 |
| 2026/06/09 | 1,419 | 1,430 | 1,393 | 1,394 | 3,901,800 |
| 2026/06/08 | 1,412 | 1,425 | 1,375 | 1,389 | 4,452,700 |
| 2026/06/05 | 1,437 | 1,464 | 1,404 | 1,412 | 5,051,600 |
| 2026/06/04 | 1,395 | 1,414 | 1,377 | 1,381 | 4,136,100 |
| 2026/06/03 | 1,400 | 1,412 | 1,338 | 1,405 | 5,328,700 |
| 2026/06/02 | 1,364 | 1,430 | 1,345 | 1,430 | 6,745,500 |
| 2026/06/01 | 1,323 | 1,357 | 1,310 | 1,354 | 4,330,200 |
| 2026/05/29 | 1,321 | 1,322 | 1,294 | 1,294 | 5,458,700 |
| 2026/05/28 | 1,335 | 1,336 | 1,292 | 1,308 | 4,178,700 |
| 2026/05/27 | 1,328 | 1,343 | 1,310 | 1,335 | 3,063,600 |
| 2026/05/26 | 1,360 | 1,368 | 1,331 | 1,331 | 2,708,100 |
| 2026/05/25 | 1,361 | 1,361 | 1,323 | 1,355 | 3,957,900 |
| 2026/05/22 | 1,313 | 1,384 | 1,308 | 1,378 | 4,300,200 |
| 2026/05/21 | 1,338 | 1,339 | 1,312 | 1,314 | 2,947,900 |
| 2026/05/20 | 1,398 | 1,399 | 1,338 | 1,347 | 4,456,400 |
| 2026/05/19 | 1,318 | 1,402 | 1,310 | 1,386 | 6,834,000 |
| 2026/05/18 | 1,329 | 1,343 | 1,279 | 1,293 | 5,055,700 |
| 2026/05/15 | 1,311 | 1,345 | 1,277 | 1,317 | 6,210,300 |
| 2026/05/14 | 1,336 | 1,354 | 1,295 | 1,317 | 14,400,700 |
| 2026/05/13 | 1,230 | 1,275 | 1,225 | 1,257 | 4,142,500 |
| 2026/05/12 | 1,240 | 1,251 | 1,230 | 1,237 | 3,820,400 |
| 2026/05/11 | 1,261 | 1,263 | 1,233 | 1,243 | 3,024,600 |
| 2026/05/08 | 1,272 | 1,273 | 1,240 | 1,250 | 4,104,900 |
| 2026/05/07 | 1,240 | 1,258 | 1,232 | 1,242 | 4,675,900 |
| 2026/05/01 | 1,235 | 1,248 | 1,231 | 1,244 | 2,023,600 |
| 2026/04/30 | 1,249 | 1,270 | 1,239 | 1,249 | 3,497,600 |
| 2026/04/28 | 1,267 | 1,274 | 1,249 | 1,269 | 5,598,200 |
| 2026/04/27 | 1,261 | 1,262 | 1,238 | 1,248 | 2,831,700 |
| 2026/04/24 | 1,284 | 1,292 | 1,266 | 1,266 | 3,056,600 |
| 2026/04/23 | 1,312 | 1,319 | 1,284 | 1,284 | 2,624,400 |
| 2026/04/22 | 1,318 | 1,325 | 1,307 | 1,321 | 1,870,900 |
| 2026/04/21 | 1,340 | 1,355 | 1,305 | 1,315 | 2,693,500 |
| 2026/04/20 | 1,344 | 1,374 | 1,331 | 1,358 | 2,444,500 |
| 2026/04/17 | 1,356 | 1,367 | 1,347 | 1,362 | 2,224,600 |
| 2026/04/16 | 1,335 | 1,356 | 1,327 | 1,349 | 3,366,100 |
| 2026/04/15 | 1,325 | 1,331 | 1,307 | 1,307 | 2,245,100 |
| 2026/04/14 | 1,312 | 1,321 | 1,301 | 1,312 | 2,743,900 |
| 2026/04/13 | 1,275 | 1,294 | 1,271 | 1,282 | 3,214,600 |
| 2026/04/10 | 1,308 | 1,311 | 1,265 | 1,283 | 4,973,000 |
| 2026/04/09 | 1,349 | 1,363 | 1,309 | 1,315 | 3,600,900 |
| 2026/04/08 | 1,360 | 1,373 | 1,351 | 1,361 | 3,034,500 |
| 2026/04/07 | 1,347 | 1,357 | 1,332 | 1,341 | 2,609,600 |
| 2026/04/06 | 1,358 | 1,369 | 1,339 | 1,340 | 2,060,900 |
| 2026/04/03 | 1,333 | 1,350 | 1,333 | 1,341 | 1,548,000 |
| 2026/03/27 | 1,375 | 1,393 | 1,375 | 1,381 | 2,779,100 |
| 2026/03/26 | 1,387 | 1,389 | 1,363 | 1,371 | 2,161,500 |
| 2026/03/25 | 1,373 | 1,382 | 1,364 | 1,372 | 2,806,000 |
| 2026/03/24 | 1,376 | 1,381 | 1,352 | 1,371 | 2,603,800 |
| 2026/03/23 | 1,345 | 1,363 | 1,332 | 1,343 | 3,526,300 |
| 2026/03/19 | 1,402 | 1,417 | 1,389 | 1,402 | 3,572,000 |
| 2026/03/18 | 1,428 | 1,444 | 1,398 | 1,431 | 3,399,300 |
| 2026/03/17 | 1,438 | 1,461 | 1,428 | 1,436 | 2,891,000 |
| 2026/03/16 | 1,429 | 1,435 | 1,396 | 1,420 | 3,521,000 |
| 2026/03/13 | 1,366 | 1,428 | 1,362 | 1,410 | 3,811,100 |
| 2026/03/12 | 1,380 | 1,402 | 1,370 | 1,383 | 3,193,900 |
| 2026/03/11 | 1,385 | 1,428 | 1,380 | 1,403 | 4,105,100 |
| 2026/03/10 | 1,343 | 1,391 | 1,336 | 1,391 | 5,784,100 |
| 2026/03/09 | 1,248 | 1,330 | 1,247 | 1,326 | 6,395,100 |
| 2026/03/06 | 1,225 | 1,278 | 1,219 | 1,278 | 5,159,600 |
| 2026/03/05 | 1,252 | 1,254 | 1,217 | 1,228 | 5,074,900 |
| 2026/03/04 | 1,215 | 1,252 | 1,204 | 1,230 | 4,946,200 |
| 2026/03/03 | 1,287 | 1,309 | 1,251 | 1,256 | 7,129,600 |
| 2026/03/02 | 1,351 | 1,367 | 1,337 | 1,347 | 2,738,300 |
| 2026/02/27 | 1,405 | 1,405 | 1,365 | 1,378 | 4,106,500 |
| 2026/02/26 | 1,355 | 1,377 | 1,338 | 1,366 | 5,353,000 |
| 2026/02/25 | 1,317 | 1,338 | 1,310 | 1,323 | 2,805,000 |
| 2026/02/24 | 1,282 | 1,322 | 1,280 | 1,300 | 3,344,800 |
| 2026/02/20 | 1,310 | 1,319 | 1,303 | 1,309 | 2,402,300 |
| 2026/02/19 | 1,338 | 1,343 | 1,311 | 1,326 | 2,955,800 |
| 2026/02/18 | 1,314 | 1,326 | 1,298 | 1,314 | 3,346,600 |
| 2026/02/17 | 1,319 | 1,334 | 1,301 | 1,306 | 3,250,700 |
| 2026/02/16 | 1,343 | 1,348 | 1,318 | 1,320 | 2,752,000 |
| 2026/02/13 | 1,348 | 1,360 | 1,308 | 1,316 | 5,029,300 |
| 2026/02/12 | 1,420 | 1,427 | 1,352 | 1,352 | 7,259,700 |
| 2026/02/10 | 1,389 | 1,445 | 1,382 | 1,434 | 8,258,500 |
| 2026/02/09 | 1,459 | 1,480 | 1,328 | 1,359 | 18,059,500 |
| 2026/02/06 | 1,249 | 1,260 | 1,221 | 1,249 | 7,183,000 |
| 2026/02/05 | 1,274 | 1,292 | 1,266 | 1,276 | 6,354,400 |
| 2026/02/04 | 1,347 | 1,368 | 1,261 | 1,261 | 8,646,200 |
| 2026/02/03 | 1,387 | 1,390 | 1,360 | 1,371 | 3,660,700 |
| 2026/02/02 | 1,402 | 1,410 | 1,374 | 1,377 | 3,487,900 |
| 2026/01/30 | 1,391 | 1,403 | 1,384 | 1,401 | 2,087,700 |
| 2026/01/29 | 1,387 | 1,401 | 1,384 | 1,395 | 2,310,800 |
| 2026/01/28 | 1,412 | 1,423 | 1,400 | 1,401 | 3,118,400 |
| 2026/01/27 | 1,469 | 1,471 | 1,441 | 1,441 | 2,085,100 |
| 2026/01/26 | 1,463 | 1,479 | 1,440 | 1,456 | 3,732,000 |
| 2026/01/23 | 1,466 | 1,508 | 1,459 | 1,472 | 4,642,100 |
| 2026/01/22 | 1,447 | 1,458 | 1,437 | 1,446 | 2,929,700 |
| 2026/01/21 | 1,433 | 1,452 | 1,426 | 1,445 | 3,012,000 |
| 2026/01/20 | 1,443 | 1,471 | 1,439 | 1,454 | 3,725,800 |
| 2026/01/19 | 1,416 | 1,451 | 1,413 | 1,443 | 4,189,100 |
| 2026/01/16 | 1,410 | 1,418 | 1,390 | 1,412 | 3,463,900 |
| 2026/01/15 | 1,400 | 1,425 | 1,392 | 1,418 | 2,797,600 |
| 2026/01/14 | 1,395 | 1,425 | 1,385 | 1,421 | 3,043,400 |
| 2026/01/13 | 1,415 | 1,416 | 1,380 | 1,399 | 3,322,700 |
| 2026/01/09 | 1,402 | 1,416 | 1,377 | 1,397 | 3,452,500 |
| 2026/01/08 | 1,392 | 1,409 | 1,373 | 1,402 | 2,810,400 |
| 2026/01/07 | 1,372 | 1,389 | 1,366 | 1,382 | 3,295,400 |
| 2026/01/06 | 1,364 | 1,392 | 1,361 | 1,392 | 2,849,000 |
| 2026/01/05 | 1,328 | 1,361 | 1,327 | 1,359 | 3,097,300 |
| 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 |