1. HOME >
  2. 株価時系列 >
  3. 4751 >
  4. 2020年

4751 (株)サイバーエージェント の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-307,0607,1407,0007,110359,5001,777.50
2020-12-297,0407,1006,9607,100400,2001,775
2020-12-287,0007,1406,9807,020525,2001,755
2020-12-257,0207,0206,9006,960193,7001,740
2020-12-246,9407,0106,9106,980297,7001,745
2020-12-236,8707,0206,8406,990449,9001,747.50
2020-12-226,9707,0206,7606,770464,5001,692.50
2020-12-216,9707,0606,9707,020301,8001,755
2020-12-186,8906,9806,8806,970485,6001,742.50
2020-12-176,8107,0406,7506,980642,2001,745
2020-12-166,8506,9306,8106,830397,8001,707.50
2020-12-156,9607,0106,7706,800767,4001,700
2020-12-147,2207,2406,9606,960892,4001,740
2020-12-116,9707,1806,9707,170622,3001,792.50
2020-12-106,8906,9506,8306,930450,7001,732.50
2020-12-097,0007,1006,9507,040390,0001,760
2020-12-086,8207,1306,7907,100556,0001,775
2020-12-076,8407,0206,8206,820624,6001,705
2020-12-046,9807,0506,8506,890807,1001,722.50
2020-12-037,2107,2307,0407,060538,5001,765
2020-12-027,0907,2007,0107,180800,0001,795
2020-12-017,2507,3807,1507,180824,7001,795
2020-11-306,9507,1606,8907,1501,125,5001,787.50
2020-11-276,7906,9406,7106,9301,651,2001,732.50
2020-11-266,6006,7506,5606,750723,8001,687.50
2020-11-256,5506,6606,4906,520656,9001,630
2020-11-246,5206,5506,4306,530643,1001,632.50
2020-11-206,4306,4806,3106,420703,3001,605
2020-11-196,2406,4406,1906,4401,076,6001,610
2020-11-186,0906,1506,0506,090521,3001,522.50
2020-11-176,1206,1206,0306,100646,5001,525
2020-11-166,2806,2806,1606,200579,0001,550
2020-11-136,2506,3406,1806,280684,6001,570
2020-11-126,2606,3006,1006,210820,7001,552.50
2020-11-116,0606,2005,8806,1701,142,5001,542.50
2020-11-106,2506,2806,0206,0401,750,4001,510
2020-11-096,4306,6206,3806,590732,9001,647.50
2020-11-066,5706,5706,3206,350919,4001,587.50
2020-11-056,6006,8206,5006,5601,172,6001,640
2020-11-046,4906,5306,2706,520817,0001,630
2020-11-026,4706,4906,1906,3901,155,5001,597.50
2020-10-306,4106,6406,3806,5501,187,5001,637.50
2020-10-296,5706,5706,3006,4401,732,5001,610
2020-10-286,5706,7506,5606,6701,060,1001,667.50
2020-10-276,4206,6306,3406,520906,8001,630
2020-10-266,6106,6106,4406,440706,2001,610
2020-10-236,6906,6906,4006,5701,198,0001,642.50
2020-10-226,8106,8306,6806,720800,9001,680
2020-10-216,8207,0306,7806,7801,043,5001,695
2020-10-206,6906,8006,6906,790581,4001,697.50
2020-10-196,7006,7106,6206,630497,1001,657.50
2020-10-166,6806,7406,6206,720476,5001,680
2020-10-156,8806,8806,6606,720709,7001,680
2020-10-146,7106,9306,6906,900915,5001,725
2020-10-136,7006,7306,5906,700512,1001,675
2020-10-126,6506,6806,5506,660446,0001,665
2020-10-096,5006,6206,4806,610674,8001,652.50
2020-10-086,3306,4806,3106,470644,4001,617.50
2020-10-076,3106,3806,2606,290468,5001,572.50
2020-10-066,2806,3206,2306,250399,3001,562.50
2020-10-056,2806,3706,1906,250761,3001,562.50
2020-10-026,3306,5006,2606,3401,045,6001,585
2020-09-306,3306,5506,3206,4701,007,7001,617.50
2020-09-296,2006,4006,1706,400932,7001,600
2020-09-286,1806,2106,0506,1801,007,1001,545
2020-09-256,0606,1206,0406,080689,8001,520
2020-09-246,1106,1905,9506,0101,158,9001,502.50
2020-09-235,9506,2305,9506,2201,584,5001,555
2020-09-185,8005,8905,7805,870750,1001,467.50
2020-09-175,8205,8705,7205,860906,1001,465
2020-09-165,6805,8505,6605,850868,3001,462.50
2020-09-155,5405,6405,5405,600615,8001,400
2020-09-145,5905,5905,4605,520600,8001,380
2020-09-115,5105,6005,4505,5801,043,6001,395
2020-09-105,5405,6205,5205,5301,000,9001,382.50
2020-09-095,5505,5805,3705,4401,125,2001,360
2020-09-085,6305,7005,5205,670819,0001,417.50
2020-09-075,5805,6605,5505,580636,3001,395
2020-09-045,6405,7205,5405,680937,6001,420
2020-09-035,9605,9605,7905,820535,9001,455
2020-09-025,8105,9605,7705,940928,8001,485
2020-09-015,6705,8105,6705,740590,3001,435
2020-08-315,6205,6505,5705,650718,1001,412.50
2020-08-285,7105,7405,5605,610718,5001,402.50
2020-08-275,8105,8905,7505,780637,4001,445
2020-08-265,7605,7605,6605,730733,3001,432.50
2020-08-255,8705,9005,7505,770966,9001,442.50
2020-08-245,8805,9805,8505,970439,8001,492.50
2020-08-215,9305,9505,8605,910428,1001,477.50
2020-08-206,0306,0305,8105,880800,4001,470
2020-08-196,1906,1906,0506,080734,1001,520
2020-08-185,8706,1605,8306,1301,074,3001,532.50
2020-08-175,8605,9005,8005,830501,2001,457.50
2020-08-145,9206,0005,8905,910720,8001,477.50
2020-08-135,6605,8105,6205,780921,1001,445
2020-08-125,6705,6705,5005,5601,229,6001,390
2020-08-115,8605,8805,6605,7201,425,4001,430
2020-08-075,9606,0005,9005,930764,5001,482.50
2020-08-066,0006,0505,9706,020477,3001,505
2020-08-056,0006,0305,9006,030817,5001,507.50
2020-08-046,1006,1005,8805,910732,1001,477.50
2020-08-036,0106,0505,8506,0201,016,7001,505
2020-07-316,1106,1405,9205,950969,9001,487.50
2020-07-306,0306,2006,0306,140715,5001,535
2020-07-296,0906,1706,0206,0501,322,0001,512.50
2020-07-285,8306,0505,8306,0101,325,0001,502.50
2020-07-275,8005,8005,5105,7601,764,1001,440
2020-07-226,0606,2305,9706,2001,325,7001,550
2020-07-216,0906,2106,0806,1201,216,7001,530
2020-07-205,9106,0405,9005,990887,6001,497.50
2020-07-175,8505,9705,8205,8501,002,6001,462.50
2020-07-165,9906,0105,7705,790948,9001,447.50
2020-07-155,9706,0805,9306,030794,2001,507.50
2020-07-145,8605,9405,8205,920761,6001,480
2020-07-136,0106,0205,8405,960700,1001,490
2020-07-105,9306,0405,8105,9801,294,4001,495
2020-07-095,9806,0305,7805,9601,125,8001,490
2020-07-086,2506,2705,8905,9703,189,6001,492.50
2020-07-075,9806,4105,9806,3702,293,1001,592.50
2020-07-065,7405,9805,7005,9701,698,2001,492.50
2020-07-035,3805,6005,3505,600883,6001,400
2020-07-025,3105,4105,2805,340604,1001,335
2020-07-015,3105,3705,2405,270554,6001,317.50
2020-06-305,3505,3805,2305,290610,2001,322.50
2020-06-295,3905,4405,2205,250730,3001,312.50
2020-06-265,4005,4305,3505,410617,1001,352.50
2020-06-255,2505,3805,2305,360571,8001,340
2020-06-245,3805,4205,3005,340550,2001,335
2020-06-235,3505,4305,2505,380758,5001,345
2020-06-225,1705,3305,1605,330974,1001,332.50
2020-06-195,1605,2405,1305,170802,2001,292.50
2020-06-185,1805,2005,1105,190671,9001,297.50
2020-06-175,1605,2105,1105,1701,046,6001,292.50
2020-06-165,0505,1205,0305,0701,127,1001,267.50
2020-06-155,0305,0904,9804,990969,9001,247.50
2020-06-125,0205,1204,9405,1001,235,8001,275
2020-06-115,2005,2105,0805,120984,0001,280
2020-06-105,0805,1305,0505,1101,064,2001,277.50
2020-06-095,1405,1605,0805,100622,1001,275
2020-06-085,2505,2505,0905,140802,7001,285
2020-06-055,2605,2705,0905,210898,3001,302.50
2020-06-045,2805,3705,1805,340902,0001,335
2020-06-035,4205,4305,2105,310860,8001,327.50
2020-06-025,4205,4305,3605,410585,7001,352.50
2020-06-015,4605,4805,3805,430443,0001,357.50
2020-05-295,3805,4405,3305,4301,044,5001,357.50
2020-05-285,3305,4305,2605,400887,0001,350
2020-05-275,3705,3905,2005,3501,222,5001,337.50
2020-05-265,5705,5705,4005,430842,1001,357.50
2020-05-255,3205,5005,3205,490815,4001,372.50
2020-05-225,3205,4005,2305,270819,6001,317.50
2020-05-215,4005,4105,1905,3001,030,9001,325
2020-05-205,1105,3705,0905,3101,149,0001,327.50
2020-05-195,1405,2205,0205,0701,051,9001,267.50
2020-05-184,9055,0804,8805,0601,130,7001,265
2020-05-154,7704,8854,7404,8851,241,4001,221.25
2020-05-144,7404,8454,6804,7001,188,8001,175
2020-05-134,5304,7104,5104,6901,268,2001,172.50
2020-05-124,5054,5154,4354,495944,4001,123.75
2020-05-114,5454,5504,4154,435767,4001,108.75
2020-05-084,5954,5954,4604,520783,8001,130
2020-05-074,4154,5804,4104,5701,040,3001,142.50
2020-05-014,5104,5454,4354,5151,016,2001,128.75
2020-04-304,5554,6154,5104,5401,381,6001,135
2020-04-284,4854,5804,4554,5302,365,3001,132.50
2020-04-274,4754,5704,4054,4301,438,8001,107.50
2020-04-244,4004,5754,3954,4802,517,7001,120
2020-04-234,2504,5104,2504,3954,725,5001,098.75
2020-04-224,1504,2104,0204,1151,820,8001,028.75
2020-04-214,3504,3554,1204,1501,512,9001,037.50
2020-04-204,2754,4354,2754,3901,749,0001,097.50
2020-04-174,1904,4204,1904,3202,267,1001,080
2020-04-163,9354,1353,9304,1251,178,4001,031.25
2020-04-154,0704,0753,9203,9751,493,700993.75
2020-04-144,1204,1554,0654,085980,5001,021.25
2020-04-133,9804,0653,9404,065874,4001,016.25
2020-04-103,9804,0703,9354,0201,078,7001,005
2020-04-094,0554,0703,8703,9001,317,300975
2020-04-084,0004,0203,8354,0051,949,6001,001.25
2020-04-074,1604,2204,0254,1201,116,0001,030
2020-04-064,0304,1304,0004,095943,4001,023.75
2020-04-033,9504,1403,9454,0751,367,9001,018.75
2020-04-023,8853,9603,7903,9151,558,900978.75
2020-04-014,1204,1603,9954,0251,145,6001,006.25
2020-03-314,1004,2254,0604,1901,409,8001,047.50
2020-03-303,9754,1803,9604,1551,705,9001,038.75
2020-03-273,9004,0453,8704,0452,151,2001,011.25
2020-03-263,7003,7553,5753,7351,237,200933.75
2020-03-253,8553,9203,7403,8301,401,600957.50
2020-03-243,5003,6553,4803,6451,602,100911.25
2020-03-233,3953,4403,1753,4102,000,700852.50
2020-03-193,7753,8053,3353,3952,368,900848.75
2020-03-183,7503,8353,6603,6851,698,900921.25
2020-03-173,5303,7553,5053,7202,023,700930
2020-03-163,7803,8503,5903,6102,079,600902.50
2020-03-133,6003,9103,4753,7853,464,200946.25
2020-03-123,8903,9753,7153,8002,058,000950
2020-03-114,0104,0903,9153,9351,595,800983.75
2020-03-103,6904,0353,5604,0002,481,7001,000
2020-03-093,9303,9403,7553,7601,900,400940
2020-03-064,0654,0904,0004,0851,002,0001,021.25
2020-03-054,2104,2204,1154,1351,104,9001,033.75
2020-03-044,0504,1804,0004,1701,267,2001,042.50
2020-03-034,1154,1653,9454,0951,835,2001,023.75
2020-03-024,0404,2253,9954,1451,951,3001,036.25
2020-02-284,0504,1554,0504,0951,822,4001,023.75
2020-02-274,2304,2454,1454,1651,302,6001,041.25
2020-02-264,2354,2454,1604,1951,440,9001,048.75
2020-02-254,2704,3454,2354,3301,148,7001,082.50
2020-02-214,3954,4104,3354,350790,3001,087.50
2020-02-204,3754,4454,3554,410965,7001,102.50
2020-02-194,4004,4454,3004,3401,379,7001,085
2020-02-184,2854,3804,2654,3451,929,3001,086.25
2020-02-174,2104,2304,1254,220966,2001,055
2020-02-144,2754,3404,2154,255948,5001,063.75
2020-02-134,3504,3954,2704,330834,5001,082.50
2020-02-124,3404,3754,3054,365889,4001,091.25
2020-02-104,4154,4154,3004,305701,3001,076.25
2020-02-074,4104,4204,3204,375784,3001,093.75
2020-02-064,3754,4354,3004,4001,396,7001,100
2020-02-054,4604,4854,4054,415969,6001,103.75
2020-02-044,3454,5104,3454,4551,201,7001,113.75
2020-02-034,3004,4154,2854,3901,666,5001,097.50
2020-01-314,2404,4404,2304,4152,483,7001,103.75
2020-01-304,1804,2804,0204,2455,755,7001,061.25
2020-01-293,7203,7453,6653,6651,085,200916.25
2020-01-283,7853,8203,7253,730895,100932.50
2020-01-273,7503,8453,7403,820672,900955
2020-01-243,7503,8153,6903,815911,300953.75
2020-01-233,8103,8203,7503,755727,800938.75
2020-01-223,7953,8603,7603,850718,800962.50
2020-01-213,7703,8403,7703,840554,100960
2020-01-203,7003,8303,7003,800951,500950
2020-01-173,7503,7803,6503,6751,320,900918.75
2020-01-163,9303,9303,7653,7701,029,200942.50
2020-01-153,9003,9353,8653,890794,100972.50
2020-01-143,9954,0153,9203,935788,400983.75
2020-01-103,9503,9503,8503,910910,200977.50
2020-01-093,7653,9503,7603,9451,725,300986.25
2020-01-083,6403,7053,5753,6951,254,800923.75
2020-01-073,7103,7553,7003,710693,000927.50
2020-01-063,7403,7753,6953,710817,500927.50

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