4751 (株)サイバーエージェント の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1,545 | 1,569 | 1,537 | 1,564 | 2,444,500 | 1,564 |
| 2025-07-31 | 1,537 | 1,541 | 1,526 | 1,532 | 1,999,100 | 1,532 |
| 2025-07-30 | 1,542 | 1,544 | 1,517 | 1,530 | 1,899,300 | 1,530 |
| 2025-07-29 | 1,522 | 1,542.5 | 1,501.5 | 1,541 | 3,032,500 | 1,541 |
| 2025-07-28 | 1,560 | 1,563 | 1,520 | 1,523.5 | 4,519,300 | 1,523.50 |
| 2025-07-25 | 1,595 | 1,595 | 1,558.5 | 1,573 | 3,255,200 | 1,573 |
| 2025-07-24 | 1,586 | 1,602 | 1,568.5 | 1,594 | 3,659,000 | 1,594 |
| 2025-07-23 | 1,562.5 | 1,604 | 1,545.5 | 1,586 | 4,424,500 | 1,586 |
| 2025-07-22 | 1,553 | 1,612 | 1,547.5 | 1,562.5 | 5,121,300 | 1,562.50 |
| 2025-07-18 | 1,602.5 | 1,607 | 1,533 | 1,543 | 5,297,000 | 1,543 |
| 2025-07-17 | 1,540 | 1,593 | 1,510.5 | 1,578.5 | 8,364,300 | 1,578.50 |
| 2025-07-16 | 1,476.5 | 1,509.5 | 1,461 | 1,502.5 | 3,196,700 | 1,502.50 |
| 2025-07-15 | 1,491.5 | 1,499.5 | 1,464 | 1,476.5 | 2,645,200 | 1,476.50 |
| 2025-07-14 | 1,493 | 1,495 | 1,468 | 1,487.5 | 2,763,300 | 1,487.50 |
| 2025-07-11 | 1,514.5 | 1,525.5 | 1,486.5 | 1,493.5 | 4,109,500 | 1,493.50 |
| 2025-07-10 | 1,530 | 1,545 | 1,513.5 | 1,520 | 3,340,300 | 1,520 |
| 2025-07-09 | 1,527 | 1,538 | 1,495.5 | 1,534.5 | 3,057,800 | 1,534.50 |
| 2025-07-08 | 1,541.5 | 1,549 | 1,522.5 | 1,528.5 | 2,555,700 | 1,528.50 |
| 2025-07-07 | 1,550 | 1,556.5 | 1,537 | 1,541.5 | 2,241,400 | 1,541.50 |
| 2025-07-04 | 1,551 | 1,565.5 | 1,542.5 | 1,545 | 2,392,600 | 1,545 |
| 2025-07-03 | 1,570.5 | 1,574.5 | 1,542 | 1,564 | 3,590,800 | 1,564 |
| 2025-07-02 | 1,617.5 | 1,626 | 1,581 | 1,584.5 | 4,368,400 | 1,584.50 |
| 2025-07-01 | 1,650 | 1,677 | 1,647.5 | 1,650.5 | 3,267,400 | 1,650.50 |
| 2025-06-30 | 1,640 | 1,665 | 1,632 | 1,650 | 3,143,200 | 1,650 |
| 2025-06-27 | 1,650 | 1,651 | 1,623.5 | 1,629.5 | 3,282,400 | 1,629.50 |
| 2025-06-26 | 1,640 | 1,648 | 1,625.5 | 1,643.5 | 3,653,800 | 1,643.50 |
| 2025-06-25 | 1,590 | 1,637 | 1,575 | 1,625.5 | 5,129,400 | 1,625.50 |
| 2025-06-24 | 1,554 | 1,590.5 | 1,544.5 | 1,584 | 3,673,900 | 1,584 |
| 2025-06-23 | 1,536.5 | 1,577.5 | 1,527 | 1,569 | 2,495,800 | 1,569 |
| 2025-06-20 | 1,557.5 | 1,579.5 | 1,547.5 | 1,547.5 | 3,085,600 | 1,547.50 |
| 2025-06-19 | 1,553 | 1,566.5 | 1,548 | 1,550.5 | 2,702,300 | 1,550.50 |
| 2025-06-18 | 1,530 | 1,582 | 1,525.5 | 1,540.5 | 6,205,800 | 1,540.50 |
| 2025-06-17 | 1,529 | 1,529 | 1,501 | 1,509.5 | 1,864,500 | 1,509.50 |
| 2025-06-16 | 1,513 | 1,517.5 | 1,491 | 1,508 | 2,779,000 | 1,508 |
| 2025-06-13 | 1,495 | 1,500.5 | 1,461.5 | 1,465.5 | 2,607,500 | 1,465.50 |
| 2025-06-12 | 1,489 | 1,492 | 1,471.5 | 1,485.5 | 3,089,700 | 1,485.50 |
| 2025-06-11 | 1,520 | 1,536.5 | 1,500 | 1,500 | 3,146,100 | 1,500 |
| 2025-06-10 | 1,500 | 1,520 | 1,496 | 1,517.5 | 2,095,900 | 1,517.50 |
| 2025-06-09 | 1,500 | 1,519 | 1,496 | 1,501 | 2,069,500 | 1,501 |
| 2025-06-06 | 1,506.5 | 1,514 | 1,492 | 1,500 | 2,344,800 | 1,500 |
| 2025-06-05 | 1,530 | 1,538.5 | 1,502 | 1,505.5 | 2,069,100 | 1,505.50 |
| 2025-06-04 | 1,509 | 1,527.5 | 1,504 | 1,527.5 | 2,468,000 | 1,527.50 |
| 2025-06-03 | 1,490 | 1,510.5 | 1,486 | 1,508.5 | 3,185,800 | 1,508.50 |
| 2025-06-02 | 1,464 | 1,483 | 1,455.5 | 1,482.5 | 2,332,400 | 1,482.50 |
| 2025-05-30 | 1,456.5 | 1,468.5 | 1,453 | 1,465 | 2,253,700 | 1,465 |
| 2025-05-29 | 1,479.5 | 1,481.5 | 1,456.5 | 1,464.5 | 2,997,500 | 1,464.50 |
| 2025-05-28 | 1,486 | 1,499.5 | 1,460.5 | 1,475.5 | 3,623,800 | 1,475.50 |
| 2025-05-27 | 1,481.5 | 1,493 | 1,476 | 1,480.5 | 2,744,700 | 1,480.50 |
| 2025-05-26 | 1,440 | 1,488.5 | 1,427 | 1,481.5 | 5,184,400 | 1,481.50 |
| 2025-05-23 | 1,394 | 1,425 | 1,394 | 1,417.5 | 2,288,200 | 1,417.50 |
| 2025-05-22 | 1,380 | 1,397 | 1,371 | 1,391 | 2,359,000 | 1,391 |
| 2025-05-21 | 1,429 | 1,430.5 | 1,393 | 1,401 | 4,095,400 | 1,401 |
| 2025-05-20 | 1,409.5 | 1,411 | 1,385.5 | 1,399 | 4,109,600 | 1,399 |
| 2025-05-19 | 1,399 | 1,414 | 1,376 | 1,410 | 5,630,100 | 1,410 |
| 2025-05-16 | 1,376.5 | 1,439 | 1,361.5 | 1,411.5 | 16,830,900 | 1,411.50 |
| 2025-05-15 | 1,217.5 | 1,233.5 | 1,212.5 | 1,226.5 | 2,903,300 | 1,226.50 |
| 2025-05-14 | 1,230 | 1,238.5 | 1,221 | 1,231 | 2,599,200 | 1,231 |
| 2025-05-13 | 1,264 | 1,267.5 | 1,235.5 | 1,240.5 | 3,404,900 | 1,240.50 |
| 2025-05-12 | 1,269 | 1,273 | 1,246 | 1,254.5 | 1,975,900 | 1,254.50 |
| 2025-05-09 | 1,265 | 1,265 | 1,244.5 | 1,263.5 | 1,720,500 | 1,263.50 |
| 2025-05-08 | 1,245 | 1,268.5 | 1,243.5 | 1,253.5 | 2,424,900 | 1,253.50 |
| 2025-05-07 | 1,247.5 | 1,260.5 | 1,234.5 | 1,248.5 | 3,443,400 | 1,248.50 |
| 2025-05-02 | 1,225 | 1,234 | 1,218 | 1,228 | 2,046,300 | 1,228 |
| 2025-05-01 | 1,225.5 | 1,246.5 | 1,221 | 1,239.5 | 2,957,000 | 1,239.50 |
| 2025-04-30 | 1,210 | 1,231.5 | 1,196 | 1,224.5 | 3,721,100 | 1,224.50 |
| 2025-04-28 | 1,183 | 1,201.5 | 1,179.5 | 1,201.5 | 6,541,500 | 1,201.50 |
| 2025-04-25 | 1,170 | 1,202.5 | 1,164.5 | 1,191.5 | 3,490,400 | 1,191.50 |
| 2025-04-24 | 1,167.5 | 1,175.5 | 1,157 | 1,158.5 | 1,775,300 | 1,158.50 |
| 2025-04-23 | 1,197.5 | 1,197.5 | 1,161.5 | 1,168.5 | 2,541,500 | 1,168.50 |
| 2025-04-22 | 1,183 | 1,188 | 1,163.5 | 1,173 | 2,324,300 | 1,173 |
| 2025-04-21 | 1,198 | 1,207 | 1,180 | 1,189 | 3,577,700 | 1,189 |
| 2025-04-18 | 1,170 | 1,201.5 | 1,153 | 1,184 | 4,521,300 | 1,184 |
| 2025-04-17 | 1,104.5 | 1,176.5 | 1,104.5 | 1,173.5 | 9,381,100 | 1,173.50 |
| 2025-04-16 | 1,094 | 1,096 | 1,065.5 | 1,074.5 | 2,418,200 | 1,074.50 |
| 2025-04-15 | 1,099.5 | 1,107.5 | 1,083 | 1,087 | 3,125,000 | 1,087 |
| 2025-04-14 | 1,099 | 1,116 | 1,099 | 1,100 | 2,509,500 | 1,100 |
| 2025-04-11 | 1,069.5 | 1,109.5 | 1,068 | 1,105.5 | 2,681,100 | 1,105.50 |
| 2025-04-10 | 1,100 | 1,118.5 | 1,073 | 1,114.5 | 4,634,500 | 1,114.50 |
| 2025-04-09 | 1,040 | 1,044.5 | 1,011.5 | 1,033 | 4,206,800 | 1,033 |
| 2025-04-08 | 1,069 | 1,088.5 | 1,051.5 | 1,066.5 | 5,715,500 | 1,066.50 |
| 2025-04-07 | 1,023.5 | 1,066 | 1,000.5 | 1,030 | 9,207,400 | 1,030 |
| 2025-04-04 | 1,121 | 1,142 | 1,081 | 1,110 | 4,926,800 | 1,110 |
| 2025-04-03 | 1,101 | 1,142 | 1,100.5 | 1,137 | 4,274,400 | 1,137 |
| 2025-04-02 | 1,167.5 | 1,178 | 1,148 | 1,149.5 | 4,341,000 | 1,149.50 |
| 2025-04-01 | 1,133 | 1,156.5 | 1,118.5 | 1,156.5 | 6,038,000 | 1,156.50 |
| 2025-03-31 | 1,135.5 | 1,139 | 1,114 | 1,129.5 | 8,999,800 | 1,129.50 |
| 2025-03-28 | 1,215 | 1,228 | 1,178 | 1,185.5 | 12,499,400 | 1,185.50 |
| 2025-03-27 | 1,237 | 1,266.5 | 1,232 | 1,255 | 7,851,900 | 1,255 |
| 2025-03-26 | 1,263 | 1,311.5 | 1,255 | 1,291.5 | 7,242,100 | 1,291.50 |
| 2025-03-25 | 1,285 | 1,304.5 | 1,281.5 | 1,293 | 7,186,700 | 1,293 |
| 2025-03-24 | 1,252 | 1,287 | 1,251 | 1,274 | 7,536,400 | 1,274 |
| 2025-03-21 | 1,199.5 | 1,250 | 1,175 | 1,237 | 6,919,700 | 1,237 |
| 2025-03-19 | 1,200.5 | 1,207 | 1,189 | 1,205.5 | 3,912,500 | 1,205.50 |
| 2025-03-18 | 1,206 | 1,222 | 1,197.5 | 1,211 | 5,591,000 | 1,211 |
| 2025-03-17 | 1,175 | 1,196.5 | 1,164.5 | 1,172 | 4,949,400 | 1,172 |
| 2025-03-14 | 1,131 | 1,162 | 1,122 | 1,152.5 | 3,695,800 | 1,152.50 |
| 2025-03-13 | 1,153 | 1,178 | 1,138 | 1,140.5 | 5,444,900 | 1,140.50 |
| 2025-03-12 | 1,097.5 | 1,151.5 | 1,096 | 1,132.5 | 6,673,500 | 1,132.50 |
| 2025-03-11 | 1,075 | 1,098 | 1,066 | 1,097.5 | 4,888,300 | 1,097.50 |
| 2025-03-10 | 1,090 | 1,106.5 | 1,083.5 | 1,100 | 2,662,600 | 1,100 |
| 2025-03-07 | 1,100 | 1,109.5 | 1,089 | 1,092.5 | 2,347,200 | 1,092.50 |
| 2025-03-06 | 1,123.5 | 1,126 | 1,110 | 1,113.5 | 2,296,600 | 1,113.50 |
| 2025-03-05 | 1,111.5 | 1,126.5 | 1,101 | 1,120 | 2,856,200 | 1,120 |
| 2025-03-04 | 1,108 | 1,118 | 1,086.5 | 1,116 | 2,639,800 | 1,116 |
| 2025-03-03 | 1,125.5 | 1,131.5 | 1,111 | 1,116 | 3,151,700 | 1,116 |
| 2025-02-28 | 1,141 | 1,145.5 | 1,098 | 1,114 | 3,786,900 | 1,114 |
| 2025-02-27 | 1,156 | 1,160.5 | 1,138.5 | 1,141.5 | 2,088,600 | 1,141.50 |
| 2025-02-26 | 1,150 | 1,153 | 1,124.5 | 1,141.5 | 2,475,500 | 1,141.50 |
| 2025-02-25 | 1,159 | 1,160 | 1,136.5 | 1,154 | 2,859,900 | 1,154 |
| 2025-02-21 | 1,159 | 1,180 | 1,158 | 1,162.5 | 2,523,900 | 1,162.50 |
| 2025-02-20 | 1,180 | 1,184.5 | 1,163 | 1,166.5 | 2,502,500 | 1,166.50 |
| 2025-02-19 | 1,159 | 1,188.5 | 1,149.5 | 1,185 | 4,473,500 | 1,185 |
| 2025-02-18 | 1,161 | 1,171.5 | 1,133.5 | 1,156.5 | 6,520,100 | 1,156.50 |
| 2025-02-17 | 1,183 | 1,187 | 1,157 | 1,179 | 5,310,300 | 1,179 |
| 2025-02-14 | 1,195.5 | 1,200.5 | 1,181 | 1,182.5 | 3,268,100 | 1,182.50 |
| 2025-02-13 | 1,184.5 | 1,199.5 | 1,176.5 | 1,196 | 4,281,500 | 1,196 |
| 2025-02-12 | 1,190 | 1,192.5 | 1,174 | 1,182 | 2,859,200 | 1,182 |
| 2025-02-10 | 1,170 | 1,182.5 | 1,166.5 | 1,175.5 | 2,874,500 | 1,175.50 |
| 2025-02-07 | 1,180 | 1,185 | 1,164 | 1,169 | 3,228,500 | 1,169 |
| 2025-02-06 | 1,159.5 | 1,181 | 1,147.5 | 1,180 | 3,512,000 | 1,180 |
| 2025-02-05 | 1,137.5 | 1,164.5 | 1,132.5 | 1,156 | 3,777,100 | 1,156 |
| 2025-02-04 | 1,146.5 | 1,150 | 1,117 | 1,130.5 | 4,115,600 | 1,130.50 |
| 2025-02-03 | 1,150 | 1,161.5 | 1,128 | 1,132.5 | 4,651,000 | 1,132.50 |
| 2025-01-31 | 1,188 | 1,191 | 1,157 | 1,164 | 4,955,600 | 1,164 |
| 2025-01-30 | 1,224 | 1,224 | 1,150.5 | 1,190 | 15,930,500 | 1,190 |
| 2025-01-29 | 1,167 | 1,167.5 | 1,127 | 1,134 | 5,867,800 | 1,134 |
| 2025-01-28 | 1,147.5 | 1,162.5 | 1,130.5 | 1,151.5 | 6,213,200 | 1,151.50 |
| 2025-01-27 | 1,127 | 1,138.5 | 1,119 | 1,122 | 4,540,500 | 1,122 |
| 2025-01-24 | 1,091 | 1,119.5 | 1,089.5 | 1,116 | 3,791,900 | 1,116 |
| 2025-01-23 | 1,094 | 1,094.5 | 1,083 | 1,086 | 2,362,300 | 1,086 |
| 2025-01-22 | 1,095.5 | 1,101 | 1,087 | 1,095.5 | 2,498,000 | 1,095.50 |
| 2025-01-21 | 1,096 | 1,103.5 | 1,080.5 | 1,083.5 | 2,650,100 | 1,083.50 |
| 2025-01-20 | 1,080 | 1,095.5 | 1,075 | 1,085.5 | 2,713,000 | 1,085.50 |
| 2025-01-17 | 1,070 | 1,077.5 | 1,056 | 1,067 | 2,397,900 | 1,067 |
| 2025-01-16 | 1,066 | 1,099.5 | 1,065 | 1,070 | 4,926,900 | 1,070 |
| 2025-01-15 | 1,040 | 1,046 | 1,021.5 | 1,033.5 | 2,422,200 | 1,033.50 |
| 2025-01-14 | 1,050 | 1,055 | 1,027 | 1,039 | 3,362,900 | 1,039 |
| 2025-01-10 | 1,089.5 | 1,094 | 1,060 | 1,065 | 2,796,600 | 1,065 |
| 2025-01-09 | 1,090.5 | 1,097.5 | 1,082.5 | 1,089.5 | 2,562,500 | 1,089.50 |
| 2025-01-08 | 1,070 | 1,089 | 1,064 | 1,080.5 | 2,642,200 | 1,080.50 |
| 2025-01-07 | 1,099 | 1,106 | 1,066 | 1,070.5 | 3,418,700 | 1,070.50 |
| 2025-01-06 | 1,100 | 1,100.5 | 1,052.5 | 1,056 | 3,064,300 | 1,056 |
分割・併合履歴 ： [2021-03-30]1株→4株 [2016-09-28]1株→2株 [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2004-09-27]1株→2株 [2003-09-25]1株→2株 [2002-09-25]1株→2株 [2001-09-25]1株→2株 [2000-07-26]1株→4株