4751 (株)サイバーエージェント の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 984 | 989.2 | 941.4 | 942.2 | 11,801,300 | 942.20 |
| 2024-05-01 | 979.3 | 988.4 | 972 | 982.4 | 6,588,800 | 982.40 |
| 2024-04-30 | 1,028.5 | 1,028.5 | 988.8 | 989.7 | 11,246,100 | 989.70 |
| 2024-04-26 | 987 | 1,036 | 987 | 1,029 | 10,317,000 | 1,029 |
| 2024-04-25 | 1,037 | 1,064 | 975.6 | 976.5 | 35,672,800 | 976.50 |
| 2024-04-24 | 1,030 | 1,048.5 | 1,023.5 | 1,035 | 5,776,200 | 1,035 |
| 2024-04-23 | 1,031.5 | 1,034.5 | 1,013 | 1,021.5 | 4,739,800 | 1,021.50 |
| 2024-04-22 | 1,023 | 1,033 | 1,012.5 | 1,032 | 3,409,600 | 1,032 |
| 2024-04-19 | 994.6 | 1,011.5 | 985.2 | 1,007 | 4,942,600 | 1,007 |
| 2024-04-18 | 1,001.5 | 1,018.5 | 998.8 | 1,009.5 | 2,537,400 | 1,009.50 |
| 2024-04-17 | 999.9 | 1,021.5 | 990.8 | 1,001.5 | 6,292,900 | 1,001.50 |
| 2024-04-16 | 1,032 | 1,036 | 973.4 | 981 | 9,394,800 | 981 |
| 2024-04-15 | 1,050 | 1,057 | 1,043.5 | 1,047 | 1,901,600 | 1,047 |
| 2024-04-12 | 1,071 | 1,080 | 1,057 | 1,060 | 3,381,900 | 1,060 |
| 2024-04-11 | 1,040 | 1,066.5 | 1,039 | 1,061 | 3,407,400 | 1,061 |
| 2024-04-10 | 1,099 | 1,108 | 1,059 | 1,062 | 3,625,300 | 1,062 |
| 2024-04-09 | 1,072 | 1,097 | 1,065 | 1,092 | 3,523,500 | 1,092 |
| 2024-04-08 | 1,050 | 1,066.5 | 1,042.5 | 1,061 | 2,032,800 | 1,061 |
| 2024-04-05 | 1,038 | 1,057 | 1,037.5 | 1,052 | 2,876,800 | 1,052 |
| 2024-04-04 | 1,055 | 1,073 | 1,048.5 | 1,060 | 2,797,000 | 1,060 |
| 2024-04-03 | 1,058 | 1,071.5 | 1,048.5 | 1,050 | 3,042,500 | 1,050 |
| 2024-04-02 | 1,085 | 1,087 | 1,062 | 1,071 | 3,877,500 | 1,071 |
| 2024-04-01 | 1,133.5 | 1,136 | 1,087 | 1,090.5 | 5,467,000 | 1,090.50 |
| 2024-03-29 | 1,095 | 1,131 | 1,092 | 1,125.5 | 3,897,400 | 1,125.50 |
| 2024-03-28 | 1,111 | 1,119.5 | 1,096.5 | 1,098 | 3,108,100 | 1,098 |
| 2024-03-27 | 1,117 | 1,123.5 | 1,100.5 | 1,103.5 | 3,306,900 | 1,103.50 |
| 2024-03-26 | 1,112 | 1,116 | 1,098.5 | 1,111.5 | 2,372,600 | 1,111.50 |
| 2024-03-25 | 1,117 | 1,128 | 1,100 | 1,107 | 2,982,600 | 1,107 |
| 2024-03-22 | 1,114.5 | 1,118 | 1,088 | 1,111 | 4,021,600 | 1,111 |
| 2024-03-21 | 1,095 | 1,129.5 | 1,093.5 | 1,107 | 6,209,600 | 1,107 |
| 2024-03-19 | 1,068 | 1,082.5 | 1,060.5 | 1,079.5 | 3,631,700 | 1,079.50 |
| 2024-03-18 | 1,039.5 | 1,068.5 | 1,038 | 1,063 | 3,453,400 | 1,063 |
| 2024-03-15 | 1,036.5 | 1,044 | 1,031 | 1,034 | 2,806,400 | 1,034 |
| 2024-03-14 | 1,035.5 | 1,052 | 1,021 | 1,046 | 3,031,700 | 1,046 |
| 2024-03-13 | 1,057 | 1,059.5 | 1,030 | 1,037 | 3,647,800 | 1,037 |
| 2024-03-12 | 1,032.5 | 1,056 | 1,025.5 | 1,054 | 3,480,500 | 1,054 |
| 2024-03-11 | 1,028 | 1,037.5 | 1,018.5 | 1,037.5 | 4,811,600 | 1,037.50 |
| 2024-03-08 | 1,060.5 | 1,064 | 1,038 | 1,045 | 3,936,200 | 1,045 |
| 2024-03-07 | 1,079 | 1,088 | 1,060 | 1,069 | 5,863,900 | 1,069 |
| 2024-03-06 | 1,042 | 1,054 | 1,035.5 | 1,049 | 2,997,100 | 1,049 |
| 2024-03-05 | 1,078 | 1,078.5 | 1,039 | 1,043 | 5,090,900 | 1,043 |
| 2024-03-04 | 1,072 | 1,095 | 1,067.5 | 1,074 | 6,834,000 | 1,074 |
| 2024-03-01 | 1,052 | 1,053.5 | 1,036 | 1,042 | 3,519,700 | 1,042 |
| 2024-02-29 | 1,062 | 1,063.5 | 1,041 | 1,050.5 | 4,812,200 | 1,050.50 |
| 2024-02-28 | 1,022 | 1,073 | 1,016.5 | 1,068 | 8,759,100 | 1,068 |
| 2024-02-27 | 1,030 | 1,046 | 1,008.5 | 1,012.5 | 6,742,700 | 1,012.50 |
| 2024-02-26 | 1,035 | 1,041 | 1,021.5 | 1,030 | 5,970,600 | 1,030 |
| 2024-02-22 | 1,050 | 1,054.5 | 1,022.5 | 1,029 | 6,059,600 | 1,029 |
| 2024-02-21 | 1,050 | 1,060.5 | 1,040 | 1,053.5 | 3,034,800 | 1,053.50 |
| 2024-02-20 | 1,061.5 | 1,070 | 1,039 | 1,052 | 5,849,700 | 1,052 |
| 2024-02-19 | 1,075.5 | 1,081 | 1,063.5 | 1,069.5 | 3,508,100 | 1,069.50 |
| 2024-02-16 | 1,046 | 1,081 | 1,043 | 1,078 | 5,389,600 | 1,078 |
| 2024-02-15 | 1,034.5 | 1,053.5 | 1,030.5 | 1,044.5 | 5,420,800 | 1,044.50 |
| 2024-02-14 | 1,019.5 | 1,042 | 1,017 | 1,030 | 4,490,100 | 1,030 |
| 2024-02-13 | 1,028 | 1,046 | 1,022.5 | 1,038 | 5,141,700 | 1,038 |
| 2024-02-09 | 1,020 | 1,024 | 1,003.5 | 1,010 | 4,539,000 | 1,010 |
| 2024-02-08 | 1,027 | 1,028.5 | 1,008 | 1,014.5 | 5,084,900 | 1,014.50 |
| 2024-02-07 | 1,040 | 1,040 | 1,014 | 1,023 | 5,916,100 | 1,023 |
| 2024-02-06 | 1,050 | 1,050.5 | 1,032.5 | 1,034 | 6,464,300 | 1,034 |
| 2024-02-05 | 1,027 | 1,074 | 1,024 | 1,054 | 10,593,500 | 1,054 |
| 2024-02-02 | 1,009.5 | 1,046 | 999.7 | 1,021 | 14,715,900 | 1,021 |
| 2024-02-01 | 990.1 | 1,042.5 | 964.2 | 994.5 | 23,400,900 | 994.50 |
| 2024-01-31 | 945 | 956.7 | 928.5 | 956.5 | 11,351,200 | 956.50 |
| 2024-01-30 | 936 | 969.3 | 933 | 951.1 | 10,767,400 | 951.10 |
| 2024-01-29 | 945.2 | 954 | 937.8 | 941 | 8,096,800 | 941 |
| 2024-01-26 | 952.1 | 974.9 | 948.3 | 951.3 | 10,618,600 | 951.30 |
| 2024-01-25 | 936 | 950 | 921.9 | 948.8 | 8,321,900 | 948.80 |
| 2024-01-24 | 930 | 935.9 | 921 | 930 | 4,912,400 | 930 |
| 2024-01-23 | 933.8 | 943 | 922.8 | 930.1 | 4,982,400 | 930.10 |
| 2024-01-22 | 929 | 944.9 | 917.1 | 933.8 | 6,138,400 | 933.80 |
| 2024-01-19 | 916 | 934.3 | 912.1 | 919.8 | 5,387,000 | 919.80 |
| 2024-01-18 | 909.5 | 918.5 | 899.6 | 910 | 5,806,600 | 910 |
| 2024-01-17 | 889.8 | 932.7 | 888 | 909.2 | 12,799,000 | 909.20 |
| 2024-01-16 | 888 | 891.2 | 874.9 | 878.7 | 7,164,900 | 878.70 |
| 2024-01-15 | 909.1 | 912 | 887.1 | 892.3 | 6,821,100 | 892.30 |
| 2024-01-12 | 930 | 931 | 907 | 914.8 | 7,897,500 | 914.80 |
| 2024-01-11 | 906 | 927 | 903.6 | 924.9 | 7,081,400 | 924.90 |
| 2024-01-10 | 912 | 923.5 | 904.5 | 904.8 | 7,344,800 | 904.80 |
| 2024-01-09 | 891.6 | 922 | 887 | 915 | 7,610,500 | 915 |
| 2024-01-05 | 897 | 909.4 | 885.7 | 888.6 | 6,903,800 | 888.60 |
| 2024-01-04 | 870.1 | 895.2 | 858.1 | 890.7 | 6,459,700 | 890.70 |
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
