サイバーエージェント(4751) 1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/06/22 2,344.0 2,371.0 2,323.0 2,342.0 3,720,300
2021/06/21 2,343.0 2,349.0 2,270.0 2,294.0 5,392,800
2021/06/18 2,355.0 2,393.0 2,337.0 2,381.0 5,369,900
2021/06/17 2,345.0 2,356.0 2,277.0 2,319.0 4,955,200
2021/06/16 2,235.0 2,332.0 2,227.0 2,322.0 6,503,200
2021/06/15 2,240.0 2,256.0 2,215.0 2,233.0 3,512,800
2021/06/14 2,180.0 2,225.0 2,163.0 2,208.0 3,788,600
2021/06/11 2,147.0 2,176.0 2,140.0 2,164.0 3,320,700
2021/06/10 2,160.0 2,187.0 2,120.0 2,130.0 4,223,500
2021/06/09 2,150.0 2,170.0 2,102.0 2,127.0 2,692,600
2021/06/08 2,153.0 2,179.0 2,135.0 2,156.0 2,148,100
2021/06/07 2,138.0 2,157.0 2,130.0 2,146.0 2,257,800
2021/06/04 2,120.0 2,132.0 2,087.0 2,117.0 3,483,000
2021/06/03 2,184.0 2,198.0 2,133.0 2,139.0 4,698,900
2021/06/02 2,198.0 2,230.0 2,180.0 2,202.0 4,142,600
2021/06/01 2,184.0 2,213.0 2,165.0 2,175.0 3,256,500
2021/05/31 2,187.0 2,237.0 2,180.0 2,198.0 3,825,200
2021/05/28 2,254.0 2,270.0 2,164.0 2,191.0 8,875,000
2021/05/27 2,140.0 2,268.0 2,131.0 2,266.0 8,265,500
2021/05/26 2,214.0 2,214.0 2,145.0 2,161.0 5,608,400
2021/05/25 2,193.0 2,222.0 2,177.0 2,222.0 3,691,500
2021/05/24 2,167.0 2,198.0 2,141.0 2,163.0 4,283,100
2021/05/21 2,121.0 2,193.0 2,118.0 2,160.0 6,332,500
2021/05/20 2,090.0 2,134.0 2,083.0 2,084.0 3,061,200
2021/05/19 2,071.0 2,108.0 2,051.0 2,093.0 3,080,700
2021/05/18 2,065.0 2,123.0 2,061.0 2,104.0 3,111,700
2021/05/17 2,108.0 2,110.0 2,028.0 2,054.0 3,682,700
2021/05/14 2,080.0 2,103.0 2,034.0 2,099.0 4,415,000
2021/05/13 2,100.0 2,127.0 2,011.0 2,031.0 8,281,500
2021/05/12 2,120.0 2,187.0 2,119.0 2,175.0 5,633,200
2021/05/11 2,146.0 2,170.0 2,113.0 2,126.0 4,289,700
2021/05/10 2,139.0 2,213.0 2,135.0 2,190.0 4,521,300
2021/05/07 2,202.0 2,205.0 2,119.0 2,149.0 6,559,100
2021/05/06 2,178.0 2,247.0 2,141.0 2,182.0 15,904,700
2021/04/30 2,180.0 2,294.0 2,177.0 2,248.0 29,723,000
2021/04/28 1,879.0 1,967.0 1,873.0 1,950.0 5,889,800
2021/04/27 1,953.0 1,957.0 1,882.0 1,908.0 5,269,000
2021/04/26 1,965.0 1,973.0 1,935.0 1,946.0 3,048,600
2021/04/23 1,951.0 2,004.0 1,940.0 1,967.0 3,711,900
2021/04/22 1,969.0 1,991.0 1,954.0 1,970.0 2,920,800
2021/04/21 1,979.0 2,000.0 1,931.0 1,955.0 5,410,900
2021/04/20 1,979.0 2,035.0 1,968.0 1,999.0 5,917,500
2021/04/19 1,955.0 2,016.0 1,946.0 1,991.0 4,754,000
2021/04/16 1,958.0 1,967.0 1,940.0 1,949.0 2,359,500
2021/04/15 1,953.0 1,966.0 1,928.0 1,950.0 4,374,500
2021/04/14 1,958.0 2,022.0 1,945.0 1,992.0 5,107,500
2021/04/13 1,925.0 1,964.0 1,912.0 1,940.0 3,016,600
2021/04/12 1,952.0 1,975.0 1,907.0 1,919.0 3,830,200
2021/04/09 1,893.0 1,952.0 1,870.0 1,920.0 3,969,500
2021/04/08 1,905.0 1,913.0 1,831.0 1,903.0 6,763,600