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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/15 | 1,050 | 1,065 | 1,050 | 1,055 | 3,107,500 |
| 2024/10/11 | 1,040 | 1,049 | 1,031 | 1,044 | 2,291,400 |
| 2024/10/10 | 1,033 | 1,040 | 1,024 | 1,036 | 2,461,200 |
| 2024/10/09 | 1,014 | 1,035 | 1,008 | 1,030 | 4,617,200 |
| 2024/10/08 | 1,004 | 1,009 | 997 | 1,005 | 3,059,900 |
| 2024/10/07 | 1,021 | 1,024 | 1,013 | 1,013 | 2,703,800 |
| 2024/10/04 | 1,002 | 1,013 | 1,001 | 1,013 | 2,707,700 |
| 2024/10/03 | 1,024 | 1,025 | 1,006 | 1,007 | 1,649,200 |
| 2024/10/02 | 1,014 | 1,018 | 991 | 994 | 2,530,000 |
| 2024/10/01 | 1,030 | 1,030 | 1,006 | 1,022 | 2,228,400 |
| 2024/09/30 | 993 | 1,021 | 990 | 1,020 | 4,774,000 |
| 2024/09/27 | 1,016 | 1,040 | 1,015 | 1,038 | 3,321,700 |
| 2024/09/26 | 1,033 | 1,041 | 1,025 | 1,038 | 4,383,100 |
| 2024/09/25 | 1,032 | 1,037 | 1,021 | 1,028 | 2,470,100 |
| 2024/09/24 | 1,051 | 1,053 | 1,033 | 1,033 | 2,910,100 |
| 2024/09/20 | 1,056 | 1,060 | 1,044 | 1,049 | 2,466,400 |
| 2024/09/19 | 1,029 | 1,056 | 1,026 | 1,049 | 2,881,700 |
| 2024/09/18 | 1,024 | 1,033 | 1,013 | 1,019 | 2,280,100 |
| 2024/09/17 | 1,033 | 1,034 | 1,011 | 1,024 | 3,280,600 |
| 2024/09/13 | 1,054 | 1,056 | 1,018 | 1,024 | 3,853,300 |
| 2024/09/12 | 1,050 | 1,064 | 1,039 | 1,059 | 3,416,900 |
| 2024/09/11 | 1,050 | 1,053 | 1,027 | 1,034 | 3,234,800 |
| 2024/09/10 | 1,025 | 1,048 | 1,022 | 1,042 | 2,149,400 |
| 2024/09/09 | 1,002 | 1,025 | 1,002 | 1,022 | 3,466,800 |
| 2024/09/06 | 1,068 | 1,069 | 1,023 | 1,033 | 3,112,200 |
| 2024/09/05 | 1,029 | 1,061 | 1,010 | 1,054 | 3,700,300 |
| 2024/09/04 | 1,036 | 1,062 | 1,033 | 1,037 | 4,070,200 |
| 2024/09/03 | 1,021 | 1,066 | 1,017 | 1,066 | 5,257,300 |
| 2024/09/02 | 1,017 | 1,020 | 1,005 | 1,013 | 1,782,500 |
| 2024/08/30 | 1,021 | 1,029 | 1,000 | 1,011 | 3,905,200 |
| 2024/08/29 | 1,038 | 1,042 | 1,017 | 1,022 | 2,989,800 |
| 2024/08/28 | 1,042 | 1,050 | 1,034 | 1,043 | 2,578,200 |
| 2024/08/27 | 1,036 | 1,047 | 1,030 | 1,038 | 1,880,100 |
| 2024/08/26 | 1,006 | 1,029 | 1,003 | 1,029 | 2,934,100 |
| 2024/08/23 | 999 | 1,011 | 994 | 1,006 | 2,587,300 |
| 2024/08/22 | 985 | 1,008 | 984 | 1,005 | 3,539,400 |
| 2024/08/21 | 968 | 989 | 964 | 983 | 3,601,700 |
| 2024/08/20 | 983 | 991 | 971 | 983 | 4,562,500 |
| 2024/08/19 | 962 | 986 | 959 | 971 | 5,066,600 |
| 2024/08/16 | 970 | 971 | 945 | 961 | 4,748,600 |
| 2024/08/15 | 935 | 956 | 932 | 956 | 3,946,100 |
| 2024/08/14 | 926 | 931 | 911 | 928 | 4,129,300 |
| 2024/08/13 | 896 | 918 | 894 | 916 | 5,419,100 |
| 2024/08/09 | 910 | 912 | 873 | 881 | 6,257,900 |
| 2024/08/08 | 871 | 915 | 863 | 891 | 6,247,200 |
| 2024/08/07 | 870 | 903 | 864 | 879 | 6,217,900 |
| 2024/08/06 | 859 | 905 | 859 | 882 | 9,188,700 |
| 2024/08/05 | 870 | 888 | 798 | 811 | 11,972,200 |
| 2024/08/02 | 957 | 960 | 915 | 915 | 12,472,400 |
| 2024/08/01 | 1,029 | 1,032 | 973 | 1,005 | 15,539,000 |
| 2024/07/31 | 966 | 975 | 941 | 966 | 7,345,800 |
| 2024/07/30 | 970 | 977 | 961 | 965 | 2,722,800 |
| 2024/07/29 | 950 | 984 | 950 | 978 | 3,965,600 |
| 2024/07/26 | 948 | 954 | 943 | 945 | 3,452,300 |
| 2024/07/25 | 951 | 957 | 943 | 951 | 3,804,600 |
| 2024/07/24 | 972 | 984 | 961 | 962 | 3,296,300 |
| 2024/07/23 | 973 | 992 | 969 | 970 | 4,478,500 |
| 2024/07/22 | 964 | 979 | 958 | 966 | 4,206,500 |
| 2024/07/19 | 961 | 963 | 948 | 955 | 3,834,900 |
| 2024/07/18 | 965 | 974 | 961 | 965 | 2,480,700 |
| 2024/07/17 | 970 | 979 | 961 | 971 | 3,162,500 |
| 2024/07/16 | 975 | 975 | 959 | 964 | 3,804,000 |
| 2024/07/12 | 939 | 981 | 937 | 979 | 5,718,400 |
| 2024/07/11 | 960 | 965 | 950 | 951 | 3,801,600 |
| 2024/07/10 | 975 | 975 | 949 | 959 | 5,246,400 |
| 2024/07/09 | 973 | 985 | 963 | 981 | 2,842,600 |
| 2024/07/08 | 966 | 977 | 952 | 975 | 3,816,500 |
| 2024/07/05 | 962 | 975 | 959 | 967 | 4,716,800 |
| 2024/07/04 | 983 | 985 | 968 | 969 | 3,927,700 |
| 2024/07/03 | 980 | 990 | 979 | 982 | 3,334,300 |
| 2024/07/02 | 985 | 985 | 966 | 980 | 4,762,100 |
| 2024/07/01 | 1,007 | 1,008 | 983 | 988 | 6,691,100 |
| 2024/06/28 | 1,010 | 1,012 | 997 | 1,008 | 3,662,700 |
| 2024/06/27 | 1,006 | 1,014 | 991 | 1,001 | 4,210,100 |
| 2024/06/26 | 994 | 1,005 | 990 | 996 | 2,557,200 |
| 2024/06/25 | 990 | 1,009 | 985 | 998 | 3,700,400 |
| 2024/06/24 | 972 | 999 | 967 | 998 | 4,115,500 |
| 2024/06/21 | 986 | 989 | 961 | 972 | 3,416,400 |
| 2024/06/20 | 956 | 986 | 955 | 985 | 3,566,500 |
| 2024/06/19 | 968 | 971 | 949 | 956 | 3,187,800 |
| 2024/06/18 | 975 | 976 | 960 | 966 | 4,941,800 |
| 2024/06/17 | 959 | 975 | 956 | 974 | 4,499,300 |
| 2024/06/14 | 952 | 956 | 941 | 955 | 4,436,400 |
| 2024/06/13 | 947 | 961 | 944 | 950 | 4,852,400 |
| 2024/06/12 | 931 | 935 | 925 | 925 | 3,444,600 |
| 2024/06/11 | 952 | 952 | 924 | 931 | 8,386,300 |
| 2024/06/10 | 953 | 959 | 948 | 954 | 1,975,000 |
| 2024/06/07 | 949 | 958 | 946 | 955 | 2,086,800 |
| 2024/06/06 | 970 | 971 | 952 | 954 | 3,003,700 |
| 2024/06/05 | 969 | 980 | 962 | 967 | 3,195,100 |
| 2024/06/04 | 966 | 982 | 951 | 973 | 4,491,800 |
| 2024/06/03 | 961 | 972 | 954 | 965 | 4,681,600 |
| 2024/05/31 | 936 | 950 | 935 | 946 | 6,075,900 |
| 2024/05/30 | 925 | 955 | 925 | 950 | 4,751,100 |
| 2024/05/29 | 968 | 971 | 937 | 940 | 6,438,200 |
| 2024/05/28 | 964 | 978 | 956 | 970 | 4,690,200 |
| 2024/05/27 | 988 | 997 | 959 | 966 | 8,279,800 |
| 2024/05/24 | 1,012 | 1,026 | 1,006 | 1,008 | 2,823,300 |
| 2024/05/23 | 1,010 | 1,024 | 1,007 | 1,023 | 2,716,100 |
| 2024/05/22 | 995 | 1,016 | 991 | 1,004 | 3,643,300 |
| 2024/05/21 | 1,040 | 1,040 | 1,006 | 1,007 | 4,408,100 |
| 2024/05/20 | 1,035 | 1,060 | 1,034 | 1,040 | 4,282,700 |
| 2024/05/17 | 1,060 | 1,060 | 1,029 | 1,031 | 5,454,800 |
| 2024/05/16 | 1,024 | 1,083 | 1,021 | 1,077 | 8,245,900 |
| 2024/05/15 | 1,040 | 1,040 | 1,013 | 1,016 | 3,479,800 |
| 2024/05/14 | 1,000 | 1,033 | 996 | 1,029 | 5,813,500 |
| 2024/05/13 | 1,000 | 1,005 | 988 | 1,000 | 3,736,500 |
| 2024/05/10 | 989 | 1,003 | 987 | 1,003 | 5,189,600 |
| 2024/05/09 | 960 | 988 | 960 | 982 | 5,250,000 |
| 2024/05/08 | 969 | 977 | 957 | 967 | 5,514,200 |
| 2024/05/07 | 962 | 983 | 957 | 981 | 7,341,900 |
| 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 |