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
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

このページの先頭へ