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 |