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
2023/12/29 863 885 857 885 7,669,100
2023/12/28 856 857 842 857 3,391,700
2023/12/27 833 855 832 849 6,974,100
2023/12/26 832 837 825 827 5,131,600
2023/12/25 852 853 836 836 2,917,000
2023/12/22 868 869 837 844 7,434,900
2023/12/21 857 874 856 866 6,024,700
2023/12/20 866 875 859 865 5,851,300
2023/12/19 845 866 843 865 8,579,000
2023/12/18 811 843 808 840 10,040,700
2023/12/15 814 814 797 802 9,905,400
2023/12/14 820 824 802 813 6,306,600
2023/12/13 819 823 803 811 6,415,400
2023/12/12 824 834 818 822 7,651,800
2023/12/11 816 821 804 820 9,330,100
2023/12/08 816 824 810 816 8,178,400
2023/12/07 859 860 820 822 10,450,100
2023/12/06 859 875 856 860 8,519,000
2023/12/05 850 874 844 859 14,960,100
2023/12/04 860 862 821 836 19,230,400
2023/12/01 888 894 867 867 11,086,500
2023/11/30 890 901 864 895 46,611,200
2023/11/29 891 910 883 899 11,550,600
2023/11/28 891 908 888 902 13,695,800
2023/11/27 879 897 864 890 24,558,900
2023/11/24 908 936 890 925 28,663,100
2023/11/22 858 908 847 889 22,579,300
2023/11/21 826 852 825 847 8,579,700
2023/11/20 811 825 810 820 6,232,700
2023/11/17 832 834 817 820 5,098,200
2023/11/16 847 850 824 832 6,180,300
2023/11/15 825 856 823 856 12,631,600
2023/11/14 811 821 801 810 8,514,300
2023/11/13 814 815 797 801 5,906,900
2023/11/10 816 816 792 811 6,552,700
2023/11/09 816 823 802 817 9,330,200
2023/11/08 838 848 817 821 8,053,800
2023/11/07 834 851 832 835 6,362,600
2023/11/06 887 887 829 841 16,026,700
2023/11/02 853 886 847 864 24,561,500
2023/11/01 799 810 793 808 7,757,200
2023/10/31 778 792 763 790 5,821,500
2023/10/30 768 779 756 773 5,697,100
2023/10/27 769 775 758 773 5,453,700
2023/10/26 772 785 767 769 6,016,000
2023/10/25 792 796 784 790 6,299,000
2023/10/24 782 795 759 793 6,487,300
2023/10/23 795 803 776 778 6,850,200
2023/10/20 782 785 775 778 3,993,600
2023/10/19 777 793 773 786 5,053,400
2023/10/18 789 790 776 783 5,897,400
2023/10/17 771 792 770 780 5,050,100
2023/10/16 777 781 766 769 5,355,700
2023/10/13 797 802 776 778 7,712,500
2023/10/12 778 799 771 795 10,421,300
2023/10/11 778 781 757 763 9,194,300
2023/10/10 778 784 772 781 7,058,000
2023/10/06 785 790 777 787 4,331,000
2023/10/05 785 792 776 786 5,327,300
2023/10/04 767 785 765 779 7,447,500
2023/10/03 795 795 776 779 6,264,900
2023/10/02 811 817 795 796 5,845,400
2023/09/29 798 816 795 806 9,584,300
2023/09/28 787 794 777 783 6,982,600
2023/09/27 798 806 792 806 5,200,800
2023/09/26 813 817 800 800 5,076,000
2023/09/25 801 821 798 818 6,598,000
2023/09/22 791 812 787 803 8,628,700
2023/09/21 814 818 790 792 10,748,300
2023/09/20 834 842 818 818 8,052,900
2023/09/19 839 842 820 829 10,673,400
2023/09/15 856 857 845 851 6,939,500
2023/09/14 858 859 846 852 6,350,800
2023/09/13 857 866 856 858 4,316,000
2023/09/12 851 869 850 858 7,487,700
2023/09/11 852 857 838 846 13,190,600
2023/09/08 900 902 852 855 26,553,700
2023/09/07 926 929 918 918 4,223,300
2023/09/06 921 931 921 931 6,869,400
2023/09/05 920 923 914 918 5,453,300
2023/09/04 920 922 913 919 7,564,600
2023/09/01 921 936 916 931 5,795,000
2023/08/31 942 945 921 928 11,822,300
2023/08/30 932 952 928 948 8,855,200
2023/08/29 905 932 902 931 9,359,300
2023/08/28 907 912 896 901 6,641,200
2023/08/25 897 909 893 901 5,261,400
2023/08/24 919 920 904 914 5,741,900
2023/08/23 894 920 888 919 6,500,600
2023/08/22 885 893 882 891 5,372,700
2023/08/21 882 901 880 893 4,863,200
2023/08/18 871 882 869 880 6,751,100
2023/08/17 894 895 863 872 12,220,800
2023/08/16 897 911 893 908 6,393,500
2023/08/15 920 931 903 904 9,607,800
2023/08/14 948 970 904 917 20,030,100
2023/08/10 908 916 899 912 7,954,300
2023/08/09 902 917 899 916 6,825,200
2023/08/08 908 918 896 897 10,374,600
2023/08/07 919 930 907 922 11,391,500
2023/08/04 891 934 888 934 14,907,200
2023/08/03 889 896 877 888 11,245,800
2023/08/02 912 922 900 904 10,319,400
2023/08/01 905 924 900 913 10,046,500
2023/07/31 904 916 887 898 14,135,400
2023/07/28 910 924 884 897 22,683,900
2023/07/27 959 970 900 924 33,373,800
2023/07/26 1,008 1,040 1,006 1,035 5,251,400
2023/07/25 1,014 1,020 1,004 1,011 4,169,500
2023/07/24 1,013 1,023 1,011 1,023 3,737,400
2023/07/21 1,010 1,014 1,000 1,007 4,036,900
2023/07/20 1,020 1,025 1,007 1,009 6,526,600
2023/07/19 1,048 1,052 1,024 1,031 4,875,500
2023/07/18 1,069 1,079 1,046 1,052 3,972,700
2023/07/14 1,071 1,091 1,062 1,079 4,654,700
2023/07/13 1,056 1,071 1,045 1,071 2,931,800
2023/07/12 1,049 1,053 1,035 1,052 3,271,200
2023/07/11 1,058 1,059 1,040 1,040 4,461,600
2023/07/10 1,015 1,047 1,008 1,042 5,092,100
2023/07/07 1,001 1,020 1,000 1,014 3,877,800
2023/07/06 1,031 1,035 1,007 1,009 3,634,800
2023/07/05 1,010 1,038 1,008 1,031 4,033,200
2023/07/04 1,038 1,042 1,020 1,021 4,183,300
2023/07/03 1,063 1,079 1,043 1,043 3,975,400
2023/06/30 1,046 1,051 1,030 1,048 4,151,100
2023/06/29 1,095 1,097 1,057 1,061 5,206,000
2023/06/28 1,081 1,091 1,067 1,084 3,264,800
2023/06/27 1,112 1,113 1,056 1,069 4,939,600
2023/06/26 1,128 1,134 1,110 1,115 2,919,300
2023/06/23 1,167 1,175 1,119 1,133 5,372,900
2023/06/22 1,141 1,174 1,136 1,165 7,965,600
2023/06/21 1,099 1,150 1,094 1,136 8,591,900
2023/06/20 1,064 1,090 1,057 1,089 4,391,800
2023/06/19 1,076 1,076 1,050 1,059 2,750,300
2023/06/16 1,046 1,067 1,044 1,065 3,698,500
2023/06/15 1,049 1,053 1,044 1,047 2,163,600
2023/06/14 1,045 1,058 1,037 1,047 3,455,900
2023/06/13 1,057 1,057 1,031 1,033 2,880,000
2023/06/12 1,039 1,057 1,038 1,046 2,600,100
2023/06/09 1,035 1,036 1,021 1,029 3,124,700
2023/06/08 1,030 1,039 1,014 1,020 3,071,100
2023/06/07 1,050 1,060 1,032 1,037 4,750,900
2023/06/06 1,043 1,058 1,039 1,050 3,699,700
2023/06/05 1,039 1,046 1,020 1,044 5,204,200
2023/06/02 982 1,030 978 1,028 6,437,100
2023/06/01 985 992 977 984 3,173,700
2023/05/31 973 1,003 970 988 7,343,500
2023/05/30 990 996 965 975 4,336,000
2023/05/29 994 996 977 991 4,079,700
2023/05/26 1,006 1,007 981 986 6,513,800
2023/05/25 1,029 1,033 997 1,004 7,488,600
2023/05/24 1,071 1,077 1,033 1,033 6,814,000
2023/05/23 1,110 1,111 1,079 1,084 3,966,100
2023/05/22 1,106 1,108 1,081 1,105 4,048,300
2023/05/19 1,152 1,152 1,100 1,104 5,523,000
2023/05/18 1,142 1,164 1,131 1,135 5,384,900
2023/05/17 1,167 1,194 1,164 1,172 3,342,600
2023/05/16 1,166 1,166 1,148 1,150 1,761,500
2023/05/15 1,166 1,172 1,158 1,160 1,938,000
2023/05/12 1,147 1,176 1,147 1,171 2,517,800
2023/05/11 1,136 1,159 1,135 1,153 2,711,000
2023/05/10 1,130 1,144 1,127 1,130 1,700,200
2023/05/09 1,140 1,149 1,136 1,142 2,206,100
2023/05/08 1,142 1,148 1,131 1,134 2,864,300
2023/05/02 1,163 1,165 1,144 1,145 3,696,500
2023/05/01 1,177 1,182 1,158 1,180 3,499,100
2023/04/28 1,175 1,195 1,162 1,181 4,904,700
2023/04/27 1,219 1,230 1,152 1,153 13,427,400
2023/04/26 1,180 1,189 1,168 1,178 3,975,300
2023/04/25 1,192 1,203 1,186 1,192 3,534,900
2023/04/24 1,192 1,204 1,183 1,188 2,998,900
2023/04/21 1,183 1,190 1,173 1,182 2,367,800
2023/04/20 1,160 1,188 1,158 1,182 3,326,500
2023/04/19 1,159 1,161 1,146 1,158 2,236,400
2023/04/18 1,149 1,164 1,143 1,164 2,094,600
2023/04/17 1,158 1,161 1,147 1,150 2,319,800
2023/04/14 1,128 1,150 1,122 1,148 3,904,000
2023/04/13 1,095 1,120 1,092 1,118 1,995,800
2023/04/12 1,097 1,110 1,088 1,110 2,052,400
2023/04/11 1,104 1,106 1,092 1,094 2,212,400
2023/04/10 1,086 1,094 1,082 1,092 2,009,600
2023/04/07 1,097 1,099 1,083 1,090 2,205,400
2023/04/06 1,099 1,105 1,091 1,095 2,604,000
2023/04/05 1,139 1,139 1,114 1,118 1,798,800
2023/04/04 1,145 1,145 1,125 1,139 2,089,000
2023/04/03 1,131 1,139 1,123 1,138 2,734,200
2023/03/31 1,116 1,118 1,107 1,115 2,774,200
2023/03/30 1,124 1,128 1,102 1,109 2,209,300
2023/03/29 1,101 1,124 1,099 1,123 3,162,200
2023/03/28 1,120 1,126 1,107 1,116 1,923,000
2023/03/27 1,121 1,130 1,105 1,116 2,842,600
2023/03/24 1,149 1,149 1,133 1,141 2,406,700
2023/03/23 1,141 1,153 1,123 1,152 3,029,500
2023/03/22 1,147 1,174 1,144 1,149 6,142,700
2023/03/20 1,133 1,137 1,103 1,103 2,172,100
2023/03/17 1,112 1,138 1,109 1,134 3,036,000
2023/03/16 1,066 1,108 1,065 1,105 2,847,700
2023/03/15 1,090 1,097 1,073 1,075 3,123,000
2023/03/14 1,118 1,119 1,096 1,097 3,180,400
2023/03/13 1,117 1,124 1,104 1,116 2,193,400
2023/03/10 1,132 1,137 1,122 1,129 3,818,100
2023/03/09 1,136 1,144 1,129 1,140 1,486,400
2023/03/08 1,128 1,133 1,123 1,128 1,914,800
2023/03/07 1,115 1,144 1,115 1,140 2,447,300
2023/03/06 1,125 1,130 1,116 1,117 1,929,200
2023/03/03 1,129 1,129 1,116 1,118 2,453,400
2023/03/02 1,127 1,132 1,106 1,118 3,729,500
2023/03/01 1,164 1,167 1,132 1,139 3,278,700
2023/02/28 1,167 1,180 1,162 1,166 3,793,100
2023/02/27 1,165 1,166 1,146 1,157 2,495,000
2023/02/24 1,138 1,153 1,137 1,151 2,921,400
2023/02/22 1,161 1,162 1,133 1,133 4,558,500
2023/02/21 1,197 1,198 1,180 1,180 2,248,300
2023/02/20 1,197 1,204 1,182 1,200 2,139,700
2023/02/17 1,226 1,226 1,208 1,210 2,473,500
2023/02/16 1,232 1,244 1,226 1,240 1,971,600
2023/02/15 1,250 1,250 1,218 1,225 1,713,700
2023/02/14 1,223 1,235 1,220 1,233 1,982,900
2023/02/13 1,220 1,228 1,204 1,205 2,118,600
2023/02/10 1,236 1,250 1,232 1,234 2,600,900
2023/02/09 1,232 1,240 1,225 1,235 2,955,500
2023/02/08 1,254 1,260 1,239 1,246 1,954,000
2023/02/07 1,231 1,254 1,228 1,254 2,463,300
2023/02/06 1,226 1,237 1,223 1,233 2,281,900
2023/02/03 1,207 1,218 1,197 1,216 2,529,200
2023/02/02 1,216 1,217 1,197 1,199 2,376,000
2023/02/01 1,202 1,216 1,197 1,204 3,166,600
2023/01/31 1,214 1,217 1,201 1,206 2,951,000
2023/01/30 1,231 1,236 1,212 1,214 2,716,300
2023/01/27 1,240 1,256 1,231 1,231 2,690,700
2023/01/26 1,244 1,268 1,210 1,236 10,214,000
2023/01/25 1,219 1,243 1,211 1,243 3,277,100
2023/01/24 1,239 1,240 1,229 1,229 2,883,600
2023/01/23 1,220 1,241 1,217 1,224 3,250,800
2023/01/20 1,200 1,212 1,188 1,199 2,526,900
2023/01/19 1,202 1,211 1,190 1,204 3,196,500
2023/01/18 1,185 1,218 1,176 1,210 4,682,900
2023/01/17 1,185 1,197 1,183 1,186 1,907,700
2023/01/16 1,176 1,213 1,174 1,183 3,265,600
2023/01/13 1,186 1,194 1,173 1,178 2,430,500
2023/01/12 1,190 1,200 1,182 1,189 2,399,800
2023/01/11 1,171 1,189 1,163 1,188 3,635,100
2023/01/10 1,177 1,187 1,159 1,159 3,984,100
2023/01/06 1,160 1,171 1,149 1,159 3,537,900
2023/01/05 1,169 1,191 1,165 1,190 2,664,400
2023/01/04 1,152 1,161 1,146 1,161 2,821,400

このページの先頭へ