- 東証PRM
OTC（---）
(株)サイバーエージェントの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,933（2025年8月19日）
- 年初来安値
- 1,000（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/9 | 1,350 | 1,359.5 | 1,338.5 | 1,349 | 2,264,400 | 1,349 |
| 2025/12/8 | 1,338 | 1,343 | 1,313 | 1,337 | 4,733,300 | 1,337 |
| 2025/12/5 | 1,365.5 | 1,375.5 | 1,346 | 1,351.5 | 2,714,200 | 1,351.5 |
| 2025/12/4 | 1,355 | 1,390.5 | 1,354 | 1,384.5 | 2,381,800 | 1,384.5 |
| 2025/12/3 | 1,371 | 1,376.5 | 1,355.5 | 1,361 | 2,433,000 | 1,361 |
| 2025/12/2 | 1,375.5 | 1,389 | 1,364.5 | 1,371 | 2,438,900 | 1,371 |
| 2025/12/1 | 1,397 | 1,407.5 | 1,362 | 1,375 | 3,224,900 | 1,375 |
| 2025/11/28 | 1,396.5 | 1,398 | 1,385 | 1,396.5 | 2,635,300 | 1,396.5 |
| 2025/11/27 | 1,416 | 1,420 | 1,388 | 1,389 | 3,578,700 | 1,389 |
| 2025/11/26 | 1,398.5 | 1,424.5 | 1,390.5 | 1,416 | 3,790,600 | 1,416 |
| 2025/11/25 | 1,425 | 1,428.5 | 1,382.5 | 1,404.5 | 5,159,500 | 1,404.5 |
| 2025/11/21 | 1,346.5 | 1,391.5 | 1,342 | 1,385 | 4,968,800 | 1,385 |
| 2025/11/20 | 1,340 | 1,354 | 1,305.5 | 1,352.5 | 6,727,800 | 1,352.5 |
| 2025/11/19 | 1,360.5 | 1,366.5 | 1,332 | 1,343.5 | 6,127,000 | 1,343.5 |
| 2025/11/18 | 1,391 | 1,402.5 | 1,353 | 1,369.5 | 6,620,300 | 1,369.5 |
| 2025/11/17 | 1,477.5 | 1,486.5 | 1,366 | 1,394.5 | 15,469,400 | 1,394.5 |
| 2025/11/14 | 1,562.5 | 1,569.5 | 1,547 | 1,555.5 | 4,454,200 | 1,555.5 |
| 2025/11/13 | 1,585 | 1,586 | 1,562.5 | 1,562.5 | 3,100,200 | 1,562.5 |
| 2025/11/12 | 1,561 | 1,583 | 1,554 | 1,568 | 4,341,300 | 1,568 |
| 2025/11/11 | 1,554.5 | 1,558 | 1,537 | 1,543.5 | 3,272,400 | 1,543.5 |
1〜20/244件
