[4751 東証1部] サイバーエージェント 日足 時系列データ

[4751 東証1部] サイバーエージェント (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-184220.004340.004210.004315.0010177004370154500
2017-12-154180.004215.004125.004205.005998002503214000
2017-12-144215.004240.004150.004180.005984002508753000
2017-12-134060.004195.004050.004175.007584003150913000
2017-12-124170.004215.004065.004090.009864004074654500
2017-12-114125.004160.004025.004150.009267003797232000
2017-12-083910.004115.003905.004110.0018153007370414000
2017-12-073865.003945.003845.003905.008988003511982500
2017-12-063830.003945.003825.003845.0016807006483183000
2017-12-053750.003790.003730.003760.009116003421845500
2017-12-043825.003850.003745.003750.009260003504273500
2017-12-013830.003890.003800.003810.009102003483758500
2017-11-303900.003900.003795.003830.0015016005769590000
2017-11-294020.004020.003900.003915.009464003737562500
2017-11-284020.004050.003985.004015.006493002607273500
2017-11-274080.004090.004010.004020.007467003017942000
2017-11-244000.004095.003970.004085.009271003754565000
2017-11-224125.004125.004015.004025.0010192004124939500
2017-11-214130.004135.004060.004070.007073002892404000
2017-11-204040.004130.004025.004100.0012700005196839500
2017-11-174030.004080.004000.004055.0011556004672700500
2017-11-163885.004030.003860.003995.0011201004444376000
2017-11-153875.003970.003870.003885.0012956005068089000
2017-11-143875.003905.003835.003875.008065003124518000
2017-11-133920.003925.003855.003895.007568002948965000
2017-11-103900.004015.003895.003940.009536003766651500
2017-11-093925.004095.003915.003970.0024548009832967500
2017-11-083800.003895.003795.003885.008762003381373500
2017-11-073750.003850.003725.003840.0015928006051165000
2017-11-063700.003800.003680.003730.0018916007061990500
2017-11-023600.003650.003585.003615.009699003505083500
2017-11-013485.003545.003440.003540.0010173003564887000
2017-10-313430.003510.003410.003500.0012477004330297000
2017-10-303530.003545.003475.003545.0014492005106282000
2017-10-273400.003720.003385.003540.00434940015486730000
2017-10-263425.003490.003400.003465.0016654005744283500
2017-10-253400.003430.003380.003390.009818003341803500
2017-10-243345.003405.003320.003405.0010278003469121500
2017-10-233325.003330.003290.003315.006041001999214000
2017-10-203230.003305.003230.003300.007625002497472000
2017-10-193270.003270.003225.003250.009961003227753500
2017-10-183285.003310.003255.003270.006657002185714000
2017-10-173315.003315.003250.003300.008239002703169000
2017-10-163345.003350.003290.003300.008614002847160000
2017-10-133390.003390.003335.003350.007917002656470000
2017-10-123315.003415.003280.003415.0012434004190399000
2017-10-113250.003340.003240.003320.009475003137447500
2017-10-103200.003255.003200.003250.009442003049100500
2017-10-063240.003240.003205.003235.006597002128044000
2017-10-053245.003260.003235.003240.006111001982384000
2017-10-043370.003370.003220.003240.0014665004783875000
2017-10-033325.003390.003315.003370.0011349003808926000
2017-10-023295.003340.003285.003290.007563002503626000
2017-09-293245.003285.003230.003280.006065001979713000
2017-09-283245.003245.003175.003240.0010843003488291000
2017-09-273210.003225.003170.003205.0012278003931030500
2017-09-263305.003310.003225.003250.0014467004713330000
2017-09-253385.003445.003350.003360.0013150004456916000
2017-09-223345.003355.003305.003315.009856003272983000
2017-09-213330.003340.003310.003330.008995002993303000
2017-09-203320.003330.003275.003305.0016754005531951000
2017-09-193390.003395.003325.003350.0016502005532583500
2017-09-153410.003430.003355.003370.007453002516542500
2017-09-143430.003530.003415.003415.0012005004145583500
2017-09-133400.003430.003380.003415.0012005004097563000
2017-09-123385.003425.003370.003395.008007002722229500
2017-09-113405.003405.003355.003360.007803002633655000
2017-09-083445.003460.003370.003395.0016116005488681000
2017-09-073380.003455.003380.003450.0023129007900481000
2017-09-063275.003415.003255.003395.00658520022100558500
2017-09-053630.003640.003545.003610.0021686007800653500
2017-09-043575.003635.003555.003620.008807003168942000
2017-09-013615.003620.003575.003600.008362003009054000
2017-08-313610.003620.003580.003595.009785003521595000
2017-08-303580.003620.003550.003600.007634002746067000
2017-08-293495.003565.003475.003535.007862002780813500
2017-08-283455.003505.003450.003490.005431001890514000
2017-08-253465.003500.003435.003455.006637002299426000
2017-08-243470.003500.003450.003450.005551001922223000
2017-08-233515.003520.003455.003495.007697002691018000
2017-08-223415.003465.003395.003455.0010331003543645000
2017-08-213500.003505.003430.003440.009188003173520500
2017-08-183490.003525.003480.003495.006275002194158000
2017-08-173500.003560.003495.003550.0010454003693568000
2017-08-163585.003595.003490.003495.0011798004168934500
2017-08-153610.003680.003580.003625.008789003181447500
2017-08-143505.003615.003500.003595.0013164004716273500
2017-08-103475.003540.003465.003540.0011606004083166000
2017-08-093435.003465.003375.003455.0012967004447512000
2017-08-083345.003420.003330.003400.007863002663319000
2017-08-073375.003385.003325.003330.007002002342944500
2017-08-043345.003400.003345.003375.0012681004277215000
2017-08-033285.003315.003255.003295.0015663005146804500
2017-08-023405.003450.003305.003330.0012591004215469500
2017-08-013410.003465.003385.003425.009590003289482500
2017-07-313365.003465.003360.003415.0017801006075916500
2017-07-283495.003540.003375.003395.00345120011857529500
2017-07-273770.003780.003695.003745.0011915004458631000
2017-07-263715.003770.003705.003765.009265003474907500
2017-07-253720.003730.003680.003700.006590002440673500
2017-07-243680.003700.003655.003685.005331001960949000
2017-07-213730.003750.003665.003695.004916001817925000
2017-07-203650.003735.003650.003710.007743002867188000
2017-07-193480.003630.003475.003625.0013783004896707500
2017-07-183660.003670.003605.003620.004537001646978000
2017-07-143665.003680.003635.003660.005555002030182000
2017-07-133630.003670.003610.003665.005427001976165500
2017-07-123630.003675.003615.003620.005470001989533500
2017-07-113595.003650.003595.003630.006056002195852000
2017-07-103585.003595.003550.003565.004032001438826000
2017-07-073560.003605.003540.003555.007940002831694000
2017-07-063495.003605.003495.003590.0012100004319606000
2017-07-053420.003490.003420.003485.0010078003485872000
2017-07-043560.003560.003445.003470.008521002964547000
2017-07-033515.003540.003485.003505.009354003284645000
2017-06-303535.003555.003465.003485.0011969004183544000
2017-06-293550.003610.003535.003570.0011726004183476500
2017-06-283580.003605.003510.003510.0010620003770574500
2017-06-273660.003670.003575.003610.005967002152913000
2017-06-263610.003660.003580.003655.005576002029555500
2017-06-233680.003690.003590.003605.007347002656061000
2017-06-223700.003715.003685.003690.005525002043182500
2017-06-213675.003730.003670.003700.007551002794267500
2017-06-203675.003715.003615.003695.006322002325736000
2017-06-193645.003670.003635.003640.006553002391889500
2017-06-163695.003695.003625.003630.007390002699433500
2017-06-153615.003735.003615.003680.008794003243500500
2017-06-143705.003765.003655.003655.009631003559958500
2017-06-133575.003660.003560.003650.007433002695681000
2017-06-123580.003630.003550.003610.009430003389477500
2017-06-093675.003695.003615.003620.0010616003876452000
2017-06-083765.003765.003690.003705.009838003649432500
2017-06-073725.003770.003675.003730.0011016004110872000
2017-06-063805.003815.003710.003755.0020860007857328000
2017-06-053910.003955.003880.003930.0016620006515008500
2017-06-023985.004005.003945.003955.0015642006209550000
2017-06-013925.003970.003820.003950.0022220008707244000
2017-05-314045.004055.003950.004000.0018383007362235000
2017-05-303945.004095.003940.004075.00268030010855911000
2017-05-293785.003950.003785.003905.0015354005989258500
2017-05-263740.003800.003725.003780.0011841004463027500
2017-05-253770.003805.003735.003745.009095003421556000
2017-05-243755.003760.003650.003720.0015256005646459000
2017-05-233850.003890.003780.003785.008731003333874000
2017-05-223650.003820.003650.003810.0013361005032652500
2017-05-193705.003730.003620.003625.0014500005312032500
2017-05-183685.003735.003685.003725.008948003322467500
2017-05-173705.003775.003695.003770.005306001991147000
2017-05-163770.003795.003720.003760.008320003124983500
2017-05-153645.003740.003645.003720.0012079004468734500
2017-05-123645.003675.003620.003660.0010721003914629500
2017-05-113595.003655.003575.003620.008342003022017000
2017-05-103590.003710.003585.003620.0018290006650322500
2017-05-093520.003575.003515.003565.0010026003556633500
2017-05-083480.003515.003450.003500.0014012004877361000
2017-05-023410.003480.003410.003420.008457002907902500
2017-05-013515.003530.003420.003440.0010185003525191500
2017-04-283245.003475.003180.003460.0027063009082683000
2017-04-273250.003340.003245.003315.0027717009169409000
2017-04-263240.003275.003215.003255.008008002596927500
2017-04-253220.003235.003195.003235.007039002263763500
2017-04-243185.003250.003170.003240.008038002589175000
2017-04-213210.003220.003105.003140.0012534003937579000
2017-04-203200.003235.003195.003200.006120001964042500
2017-04-193205.003240.003165.003200.0012521004017339000
2017-04-183315.003325.003245.003270.009368003066375500
2017-04-173220.003330.003210.003325.0011124003653813500
2017-04-143380.003410.003230.003235.0011868003914501500
2017-04-133360.003405.003330.003400.0012510004218085500
2017-04-123325.003400.003325.003395.0014511004897383500
2017-04-113380.003435.003360.003395.0013748004661451000
2017-04-103340.003365.003310.003340.009577003197901000
2017-04-073220.003305.003210.003285.0010130003304112500
2017-04-063350.003360.003225.003230.0010222003339219500
2017-04-053270.003380.003260.003370.0013819004638799500
2017-04-043270.003320.003245.003270.0010220003348799000
2017-04-033280.003285.003210.003260.0016210005276827500
2017-03-313340.003365.003295.003295.006914002301100500
2017-03-303370.003405.003325.003330.008271002772010500
2017-03-293330.003365.003320.003360.008854002964523500
2017-03-283295.003320.003285.003310.006574002171305500
2017-03-273335.003370.003270.003295.007823002586640500
2017-03-243300.003315.003275.003310.008751002884737500
2017-03-233295.003350.003270.003325.006373002117348500
2017-03-223355.003390.003290.003300.0019338006450119500
2017-03-213360.003475.003355.003465.0019612006723782500
2017-03-173340.003350.003290.003330.008147002704601000
2017-03-163275.003330.003260.003320.0010461003457381000
2017-03-153350.003375.003315.003320.008703002906228000
2017-03-143400.003405.003365.003375.008925003018805000
2017-03-133395.003445.003375.003380.008493002890288000
2017-03-103395.003425.003350.003415.0020821007076891000
2017-03-093250.003350.003235.003340.0015513005144370500
2017-03-083270.003300.003215.003235.0011219003645925000
2017-03-073175.003245.003170.003225.009282002983671500
2017-03-063140.003160.003105.003155.005296001664462000
2017-03-033120.003165.003110.003140.007184002254049000
2017-03-023190.003195.003120.003135.0011309003557153500
2017-03-013105.003165.003075.003160.008202002563217000
2017-02-283145.003175.003125.003125.007048002215557500
2017-02-273175.003180.003110.003165.0011710003691676000
2017-02-243175.003235.003155.003220.0011628003734971000
2017-02-233135.003245.003120.003190.0027956008920657500
2017-02-223060.003080.003025.003030.005785001761231500
2017-02-213020.003060.003010.003060.004984001515992000
2017-02-202994.003040.002976.003010.005197001562550900
2017-02-172960.003010.002939.002995.0013912004148206900
2017-02-163070.003080.003015.003030.005726001738609000
2017-02-153050.003080.003015.003070.006270001916298500
2017-02-143070.003100.003010.003025.0012069003674638000
2017-02-133075.003110.003060.003070.0014014004324953000
2017-02-102991.003060.002984.003055.0011847003595646700
2017-02-092948.002975.002934.002965.005972001770086600
2017-02-082922.002973.002914.002962.008159002406734700
2017-02-072913.002934.002882.002922.007330002139227600
2017-02-062894.002922.002872.002922.006229001811108300
2017-02-032920.002943.002882.002910.009046002630714600
2017-02-022899.002928.002881.002905.0013973004061785200
2017-02-012806.002910.002803.002889.0017790005101812300
2017-01-312799.002815.002792.002799.0015226004265077900
2017-01-302850.002859.002793.002799.0022310006270723100
2017-01-272850.002905.002807.002850.00412980011798729900
2017-01-263050.003055.002998.003050.009325002828931100
2017-01-253090.003090.003015.003035.0011095003375629500
2017-01-243020.003070.003020.003050.0010619003238167000
2017-01-232990.003040.002990.003015.0010705003230979700
2017-01-202932.002986.002920.002976.006714001987053000
2017-01-192960.002963.002911.002933.007324002149378700
2017-01-182942.002961.002919.002945.004132001214544300
2017-01-172985.002986.002940.002950.006186001831771000
2017-01-162958.002977.002946.002966.005730001696545800
2017-01-132883.002969.002883.002968.009277002731524800
2017-01-122951.002952.002861.002876.0014673004236659800
2017-01-113010.003025.002963.002969.006598001966611700
2017-01-103020.003050.003005.003010.009973003015419000
2017-01-062956.003030.002954.003010.0010804003242302700
2017-01-052930.002967.002898.002965.009970002926239900
2017-01-042910.002986.002880.002930.0015703004609883900
2016-12-302800.002920.002799.002888.0014849004272491000
2016-12-292810.002821.002785.002794.005053001414320800
2016-12-282769.002820.002761.002809.004738001327981300
2016-12-272752.002785.002743.002765.005496001520864400
2016-12-262751.002772.002726.002753.004629001274736900
2016-12-222770.002805.002752.002762.006447001787975700
2016-12-212825.002839.002778.002791.008600002411344500
2016-12-202720.002820.002720.002809.0013174003677777300
2016-12-192678.002718.002674.002713.008816002383490200
2016-12-162660.002709.002660.002689.0011164003004515200
2016-12-152676.002694.002654.002675.006631001774276400
2016-12-142649.002701.002634.002676.0013239003530578800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter