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 |
|---|---|---|---|---|---|
| 2024/05/02 | 984 | 989 | 941 | 942 | 11,801,300 |
| 2024/05/01 | 979 | 988 | 972 | 982 | 6,588,800 |
| 2024/04/30 | 1,029 | 1,029 | 989 | 990 | 11,246,100 |
| 2024/04/26 | 987 | 1,036 | 987 | 1,029 | 10,317,000 |
| 2024/04/25 | 1,037 | 1,064 | 976 | 977 | 35,672,800 |
| 2024/04/24 | 1,030 | 1,049 | 1,024 | 1,035 | 5,776,200 |
| 2024/04/23 | 1,032 | 1,035 | 1,013 | 1,022 | 4,739,800 |
| 2024/04/22 | 1,023 | 1,033 | 1,013 | 1,032 | 3,409,600 |
| 2024/04/19 | 995 | 1,012 | 985 | 1,007 | 4,942,600 |
| 2024/04/18 | 1,002 | 1,019 | 999 | 1,010 | 2,537,400 |
| 2024/04/17 | 1,000 | 1,022 | 991 | 1,002 | 6,292,900 |
| 2024/04/16 | 1,032 | 1,036 | 973 | 981 | 9,394,800 |
| 2024/04/15 | 1,050 | 1,057 | 1,044 | 1,047 | 1,901,600 |
| 2024/04/12 | 1,071 | 1,080 | 1,057 | 1,060 | 3,381,900 |
| 2024/04/11 | 1,040 | 1,067 | 1,039 | 1,061 | 3,407,400 |
| 2024/04/10 | 1,099 | 1,108 | 1,059 | 1,062 | 3,625,300 |
| 2024/04/09 | 1,072 | 1,097 | 1,065 | 1,092 | 3,523,500 |
| 2024/04/08 | 1,050 | 1,067 | 1,043 | 1,061 | 2,032,800 |
| 2024/04/05 | 1,038 | 1,057 | 1,038 | 1,052 | 2,876,800 |
| 2024/04/04 | 1,055 | 1,073 | 1,049 | 1,060 | 2,797,000 |
| 2024/04/03 | 1,058 | 1,072 | 1,049 | 1,050 | 3,042,500 |
| 2024/04/02 | 1,085 | 1,087 | 1,062 | 1,071 | 3,877,500 |
| 2024/04/01 | 1,134 | 1,136 | 1,087 | 1,091 | 5,467,000 |
| 2024/03/29 | 1,095 | 1,131 | 1,092 | 1,126 | 3,897,400 |
| 2024/03/28 | 1,111 | 1,120 | 1,097 | 1,098 | 3,108,100 |
| 2024/03/27 | 1,117 | 1,124 | 1,101 | 1,104 | 3,306,900 |
| 2024/03/26 | 1,112 | 1,116 | 1,099 | 1,112 | 2,372,600 |
| 2024/03/25 | 1,117 | 1,128 | 1,100 | 1,107 | 2,982,600 |
| 2024/03/22 | 1,115 | 1,118 | 1,088 | 1,111 | 4,021,600 |
| 2024/03/21 | 1,095 | 1,130 | 1,094 | 1,107 | 6,209,600 |
| 2024/03/19 | 1,068 | 1,083 | 1,061 | 1,080 | 3,631,700 |
| 2024/03/18 | 1,040 | 1,069 | 1,038 | 1,063 | 3,453,400 |
| 2024/03/15 | 1,037 | 1,044 | 1,031 | 1,034 | 2,806,400 |
| 2024/03/14 | 1,036 | 1,052 | 1,021 | 1,046 | 3,031,700 |
| 2024/03/13 | 1,057 | 1,060 | 1,030 | 1,037 | 3,647,800 |
| 2024/03/12 | 1,033 | 1,056 | 1,026 | 1,054 | 3,480,500 |
| 2024/03/11 | 1,028 | 1,038 | 1,019 | 1,038 | 4,811,600 |
| 2024/03/08 | 1,061 | 1,064 | 1,038 | 1,045 | 3,936,200 |
| 2024/03/07 | 1,079 | 1,088 | 1,060 | 1,069 | 5,863,900 |
| 2024/03/06 | 1,042 | 1,054 | 1,036 | 1,049 | 2,997,100 |
| 2024/03/05 | 1,078 | 1,079 | 1,039 | 1,043 | 5,090,900 |
| 2024/03/04 | 1,072 | 1,095 | 1,068 | 1,074 | 6,834,000 |
| 2024/03/01 | 1,052 | 1,054 | 1,036 | 1,042 | 3,519,700 |
| 2024/02/29 | 1,062 | 1,064 | 1,041 | 1,051 | 4,812,200 |
| 2024/02/28 | 1,022 | 1,073 | 1,017 | 1,068 | 8,759,100 |
| 2024/02/27 | 1,030 | 1,046 | 1,009 | 1,013 | 6,742,700 |
| 2024/02/26 | 1,035 | 1,041 | 1,022 | 1,030 | 5,970,600 |
| 2024/02/22 | 1,050 | 1,055 | 1,023 | 1,029 | 6,059,600 |
| 2024/02/21 | 1,050 | 1,061 | 1,040 | 1,054 | 3,034,800 |
| 2024/02/20 | 1,062 | 1,070 | 1,039 | 1,052 | 5,849,700 |
| 2024/02/19 | 1,076 | 1,081 | 1,064 | 1,070 | 3,508,100 |
| 2024/02/16 | 1,046 | 1,081 | 1,043 | 1,078 | 5,389,600 |
| 2024/02/15 | 1,035 | 1,054 | 1,031 | 1,045 | 5,420,800 |
| 2024/02/14 | 1,020 | 1,042 | 1,017 | 1,030 | 4,490,100 |
| 2024/02/13 | 1,028 | 1,046 | 1,023 | 1,038 | 5,141,700 |
| 2024/02/09 | 1,020 | 1,024 | 1,004 | 1,010 | 4,539,000 |
| 2024/02/08 | 1,027 | 1,029 | 1,008 | 1,015 | 5,084,900 |
| 2024/02/07 | 1,040 | 1,040 | 1,014 | 1,023 | 5,916,100 |
| 2024/02/06 | 1,050 | 1,051 | 1,033 | 1,034 | 6,464,300 |
| 2024/02/05 | 1,027 | 1,074 | 1,024 | 1,054 | 10,593,500 |
| 2024/02/02 | 1,010 | 1,046 | 1,000 | 1,021 | 14,715,900 |
| 2024/02/01 | 990 | 1,043 | 964 | 995 | 23,400,900 |
| 2024/01/31 | 945 | 957 | 929 | 957 | 11,351,200 |
| 2024/01/30 | 936 | 969 | 933 | 951 | 10,767,400 |
| 2024/01/29 | 945 | 954 | 938 | 941 | 8,096,800 |
| 2024/01/26 | 952 | 975 | 948 | 951 | 10,618,600 |
| 2024/01/25 | 936 | 950 | 922 | 949 | 8,321,900 |
| 2024/01/24 | 930 | 936 | 921 | 930 | 4,912,400 |
| 2024/01/23 | 934 | 943 | 923 | 930 | 4,982,400 |
| 2024/01/22 | 929 | 945 | 917 | 934 | 6,138,400 |
| 2024/01/19 | 916 | 934 | 912 | 920 | 5,387,000 |
| 2024/01/18 | 910 | 919 | 900 | 910 | 5,806,600 |
| 2024/01/17 | 890 | 933 | 888 | 909 | 12,799,000 |
| 2024/01/16 | 888 | 891 | 875 | 879 | 7,164,900 |
| 2024/01/15 | 909 | 912 | 887 | 892 | 6,821,100 |
| 2024/01/12 | 930 | 931 | 907 | 915 | 7,897,500 |
| 2024/01/11 | 906 | 927 | 904 | 925 | 7,081,400 |
| 2024/01/10 | 912 | 924 | 905 | 905 | 7,344,800 |
| 2024/01/09 | 892 | 922 | 887 | 915 | 7,610,500 |
| 2024/01/05 | 897 | 909 | 886 | 889 | 6,903,800 |
| 2024/01/04 | 870 | 895 | 858 | 891 | 6,459,700 |