CyberAgent Inc (4751)

4751
🏛️ 일본 →
1,756.50
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 862.70 885.10 856.50 885.10 7.7M
2023-12-28 855.50 856.60 842.20 856.60 3.4M
2023-12-27 833.10 854.80 832.20 848.80 7.0M
2023-12-26 832.40 836.60 824.60 827.00 5.1M
2023-12-25 852.00 853.40 835.70 836.00 2.9M
2023-12-22 867.60 868.70 836.80 843.70 7.4M
2023-12-21 857.00 873.70 856.40 866.40 6.0M
2023-12-20 866.40 874.50 859.30 864.50 5.9M
2023-12-19 845.00 865.90 843.00 865.40 8.6M
2023-12-18 811.00 842.70 808.30 840.20 10.0M
2023-12-15 814.40 814.40 797.00 802.10 9.9M
2023-12-14 819.50 824.40 802.10 812.80 6.3M
2023-12-13 818.80 823.10 803.10 811.00 6.4M
2023-12-12 824.00 833.60 818.00 821.70 7.7M
2023-12-11 816.30 821.00 803.70 820.00 9.3M
2023-12-08 816.10 824.00 810.00 816.40 8.2M
2023-12-07 858.90 860.00 820.10 822.00 10.5M
2023-12-06 858.70 874.60 855.70 860.30 8.5M
2023-12-05 850.00 874.00 843.70 858.70 15.0M
2023-12-04 859.50 862.10 821.00 836.10 19.2M
2023-12-01 888.00 893.80 866.80 866.80 11.1M
2023-11-30 889.60 900.90 863.50 894.60 46.6M
2023-11-29 891.00 910.00 882.60 898.50 11.6M
2023-11-28 890.60 907.80 887.70 902.20 13.7M
2023-11-27 879.00 897.40 863.50 889.90 24.6M
2023-11-24 908.00 935.80 890.00 925.40 28.7M
2023-11-22 857.90 907.50 847.10 888.80 22.6M
2023-11-21 826.00 851.50 825.10 846.90 8.6M
2023-11-20 811.00 824.60 809.50 819.70 6.2M
2023-11-17 831.90 833.90 817.30 819.60 5.1M
2023-11-16 847.00 850.30 824.20 831.90 6.2M
2023-11-15 824.70 856.00 823.10 855.60 12.6M
2023-11-14 811.40 821.10 800.70 809.70 8.5M
2023-11-13 814.00 814.60 797.30 800.80 5.9M
2023-11-10 815.60 815.60 792.40 810.70 6.6M
2023-11-09 816.00 823.10 802.10 816.70 9.3M
2023-11-08 837.90 847.90 817.40 820.90 8.1M
2023-11-07 833.70 850.80 832.10 834.60 6.4M
2023-11-06 886.60 886.70 828.60 841.40 16.0M
2023-11-02 852.60 885.60 847.20 863.70 24.6M
2023-11-01 798.80 809.90 792.70 807.60 7.8M
2023-10-31 778.10 791.50 763.10 789.70 5.8M
2023-10-30 768.30 778.70 756.30 772.50 5.7M
2023-10-27 768.70 774.70 758.20 773.20 5.5M
2023-10-26 772.30 785.40 767.00 768.70 6.0M
2023-10-25 791.90 795.90 784.00 790.00 6.3M
2023-10-24 782.20 794.90 759.30 792.90 6.5M
2023-10-23 795.10 803.00 775.80 778.40 6.9M
2023-10-20 782.00 785.30 775.00 777.90 4.0M
2023-10-19 776.80 792.90 772.50 785.80 5.1M
2023-10-18 789.40 789.90 776.10 783.30 5.9M
2023-10-17 771.00 792.20 770.40 780.00 5.1M
2023-10-16 776.50 780.60 765.90 768.80 5.4M
2023-10-13 796.80 801.60 775.60 777.60 7.7M
2023-10-12 777.90 798.60 771.00 795.20 10.4M
2023-10-11 778.10 780.70 757.10 762.90 9.2M
2023-10-10 778.00 783.70 772.20 781.00 7.1M
2023-10-06 785.30 789.70 776.50 787.20 4.3M
2023-10-05 785.00 791.70 776.20 786.40 5.3M
2023-10-04 767.00 785.00 764.60 779.30 7.4M
2023-10-03 794.90 794.90 776.40 778.70 6.3M
2023-10-02 810.70 816.70 794.70 795.70 5.8M
2023-09-29 797.70 815.70 795.00 806.30 9.6M
2023-09-28 787.30 794.20 777.30 782.70 7.0M
2023-09-27 798.00 805.60 791.60 805.60 5.2M
2023-09-26 813.00 816.60 800.00 800.00 5.1M
2023-09-25 801.00 820.60 797.80 818.00 6.6M
2023-09-22 790.60 812.10 787.40 802.70 8.6M
2023-09-21 814.00 817.80 790.00 792.40 10.7M
2023-09-20 834.10 841.50 817.50 818.40 8.1M
2023-09-19 839.00 842.40 820.20 828.60 10.7M
2023-09-15 856.30 856.50 845.10 850.90 6.9M
2023-09-14 857.90 858.50 845.70 851.80 6.4M
2023-09-13 857.00 865.90 855.60 857.90 4.3M
2023-09-12 850.80 869.30 850.00 858.10 7.5M
2023-09-11 852.00 857.10 838.10 846.40 13.2M
2023-09-08 900.00 901.90 851.70 854.80 26.6M
2023-09-07 926.00 929.10 917.50 917.50 4.2M
2023-09-06 921.30 931.00 920.80 931.00 6.9M
2023-09-05 919.90 922.70 914.30 918.30 5.5M
2023-09-04 920.00 921.80 913.40 918.50 7.6M
2023-09-01 920.50 935.60 916.10 931.40 5.8M
2023-08-31 942.00 944.60 920.70 928.00 11.8M
2023-08-30 931.50 952.20 928.10 948.00 8.9M
2023-08-29 905.00 932.40 902.20 931.20 9.4M
2023-08-28 907.00 912.00 895.70 901.00 6.6M
2023-08-25 897.00 908.70 893.00 901.00 5.3M
2023-08-24 919.30 919.60 904.40 914.00 5.7M
2023-08-23 894.00 920.00 888.00 919.30 6.5M
2023-08-22 885.00 892.70 882.00 891.10 5.4M
2023-08-21 882.40 900.80 880.00 893.30 4.9M
2023-08-18 870.70 882.00 869.10 879.70 6.8M
2023-08-17 894.00 894.50 863.20 872.10 12.2M
2023-08-16 897.00 910.90 893.30 907.70 6.4M
2023-08-15 919.80 931.20 902.80 903.50 9.6M
2023-08-14 948.00 969.50 904.20 917.20 20.0M
2023-08-10 907.50 915.70 898.90 911.60 8.0M
2023-08-09 902.00 917.00 899.10 915.90 6.8M
2023-08-08 907.60 918.10 896.10 896.90 10.4M
2023-08-07 918.50 930.40 906.50 921.60 11.4M
2023-08-04 891.00 934.20 888.00 933.50 14.9M
2023-08-03 889.10 895.50 876.90 887.90 11.2M
2023-08-02 912.10 921.60 900.40 904.10 10.3M
2023-08-01 905.40 923.60 899.70 913.00 10.0M
2023-07-31 903.80 915.60 887.40 897.90 14.1M
2023-07-28 910.00 923.80 884.40 896.50 22.7M
2023-07-27 959.00 970.00 900.40 923.80 33.4M
2023-07-26 1,007.50 1,039.50 1,005.50 1,034.50 5.3M
2023-07-25 1,014.00 1,019.50 1,003.50 1,010.50 4.2M
2023-07-24 1,012.50 1,023.00 1,010.50 1,023.00 3.7M
2023-07-21 1,009.50 1,013.50 1,000.00 1,006.50 4.0M
2023-07-20 1,020.00 1,025.00 1,007.00 1,009.00 6.5M
2023-07-19 1,048.00 1,051.50 1,024.00 1,031.00 4.9M
2023-07-18 1,069.00 1,078.50 1,045.50 1,051.50 4.0M
2023-07-14 1,071.00 1,090.50 1,061.50 1,079.00 4.7M
2023-07-13 1,055.50 1,071.00 1,044.50 1,070.50 2.9M
2023-07-12 1,049.00 1,053.00 1,035.00 1,052.00 3.3M
2023-07-11 1,057.50 1,059.00 1,039.50 1,040.00 4.5M
2023-07-10 1,014.50 1,046.50 1,008.00 1,042.00 5.1M
2023-07-07 1,000.50 1,019.50 1,000.00 1,013.50 3.9M
2023-07-06 1,031.00 1,034.50 1,007.00 1,008.50 3.6M
2023-07-05 1,010.00 1,038.00 1,008.00 1,031.00 4.0M
2023-07-04 1,038.00 1,042.00 1,019.50 1,021.00 4.2M
2023-07-03 1,063.00 1,079.00 1,043.00 1,043.00 4.0M
2023-06-30 1,045.50 1,051.00 1,030.00 1,048.00 4.2M
2023-06-29 1,095.00 1,097.00 1,056.50 1,061.00 5.2M
2023-06-28 1,080.50 1,091.00 1,067.00 1,083.50 3.3M
2023-06-27 1,112.00 1,112.50 1,056.00 1,069.00 4.9M
2023-06-26 1,128.00 1,133.50 1,110.00 1,114.50 2.9M
2023-06-23 1,167.00 1,174.50 1,118.50 1,132.50 5.4M
2023-06-22 1,140.50 1,174.00 1,136.00 1,165.00 8.0M
2023-06-21 1,099.00 1,149.50 1,094.00 1,136.00 8.6M
2023-06-20 1,064.00 1,089.50 1,056.50 1,088.50 4.4M
2023-06-19 1,076.00 1,076.00 1,050.00 1,059.00 2.8M
2023-06-16 1,046.00 1,066.50 1,043.50 1,064.50 3.7M
2023-06-15 1,048.50 1,053.00 1,043.50 1,046.50 2.2M
2023-06-14 1,045.00 1,058.00 1,037.00 1,047.00 3.5M
2023-06-13 1,057.00 1,057.00 1,030.50 1,032.50 2.9M
2023-06-12 1,038.50 1,056.50 1,037.50 1,046.00 2.6M
2023-06-09 1,035.00 1,036.00 1,021.00 1,029.00 3.1M
2023-06-08 1,030.00 1,038.50 1,014.00 1,019.50 3.1M
2023-06-07 1,050.00 1,059.50 1,032.00 1,037.00 4.8M
2023-06-06 1,043.00 1,058.00 1,039.00 1,050.00 3.7M
2023-06-05 1,039.00 1,045.50 1,019.50 1,044.00 5.2M
2023-06-02 982.00 1,030.00 978.00 1,028.00 6.4M
2023-06-01 985.00 992.00 977.00 984.00 3.2M
2023-05-31 973.00 1,003.00 970.00 988.00 7.3M
2023-05-30 990.00 996.00 965.00 975.00 4.3M
2023-05-29 994.00 996.00 977.00 991.00 4.1M
2023-05-26 1,006.00 1,007.00 981.00 986.00 6.5M
2023-05-25 1,029.00 1,033.00 997.00 1,004.00 7.5M
2023-05-24 1,071.00 1,077.00 1,033.00 1,033.00 6.8M
2023-05-23 1,110.00 1,111.00 1,079.00 1,084.00 4.0M
2023-05-22 1,106.00 1,108.00 1,081.00 1,105.00 4.0M
2023-05-19 1,152.00 1,152.00 1,100.00 1,104.00 5.5M
2023-05-18 1,142.00 1,164.00 1,131.00 1,135.00 5.4M
2023-05-17 1,167.00 1,194.00 1,164.00 1,172.00 3.3M
2023-05-16 1,166.00 1,166.00 1,148.00 1,150.00 1.8M
2023-05-15 1,166.00 1,172.00 1,158.00 1,160.00 1.9M
2023-05-12 1,147.00 1,176.00 1,147.00 1,171.00 2.5M
2023-05-11 1,136.00 1,159.00 1,135.00 1,153.00 2.7M
2023-05-10 1,130.00 1,144.00 1,127.00 1,130.00 1.7M
2023-05-09 1,140.00 1,149.00 1,136.00 1,142.00 2.2M
2023-05-08 1,142.00 1,148.00 1,131.00 1,134.00 2.9M
2023-05-02 1,163.00 1,165.00 1,144.00 1,145.00 3.7M
2023-05-01 1,177.00 1,182.00 1,158.00 1,180.00 3.5M
2023-04-28 1,175.00 1,195.00 1,162.00 1,181.00 4.9M
2023-04-27 1,219.00 1,230.00 1,152.00 1,153.00 13.4M
2023-04-26 1,180.00 1,189.00 1,168.00 1,178.00 4.0M
2023-04-25 1,192.00 1,203.00 1,186.00 1,192.00 3.5M
2023-04-24 1,192.00 1,204.00 1,183.00 1,188.00 3.0M
2023-04-21 1,183.00 1,190.00 1,173.00 1,182.00 2.4M
2023-04-20 1,160.00 1,188.00 1,158.00 1,182.00 3.3M
2023-04-19 1,159.00 1,161.00 1,146.00 1,158.00 2.2M
2023-04-18 1,149.00 1,164.00 1,143.00 1,164.00 2.1M
2023-04-17 1,158.00 1,161.00 1,147.00 1,150.00 2.3M
2023-04-14 1,128.00 1,150.00 1,122.00 1,148.00 3.9M
2023-04-13 1,095.00 1,120.00 1,092.00 1,118.00 2.0M
2023-04-12 1,097.00 1,110.00 1,088.00 1,110.00 2.1M
2023-04-11 1,104.00 1,106.00 1,092.00 1,094.00 2.2M
2023-04-10 1,086.00 1,094.00 1,082.00 1,092.00 2.0M
2023-04-07 1,097.00 1,099.00 1,083.00 1,090.00 2.2M
2023-04-06 1,099.00 1,105.00 1,091.00 1,095.00 2.6M
2023-04-05 1,139.00 1,139.00 1,114.00 1,118.00 1.8M
2023-04-04 1,145.00 1,145.00 1,125.00 1,139.00 2.1M
2023-04-03 1,131.00 1,139.00 1,123.00 1,138.00 2.7M
2023-03-31 1,116.00 1,118.00 1,107.00 1,115.00 2.8M
2023-03-30 1,124.00 1,128.00 1,102.00 1,109.00 2.2M
2023-03-29 1,101.00 1,124.00 1,099.00 1,123.00 3.2M
2023-03-28 1,120.00 1,126.00 1,107.00 1,116.00 1.9M
2023-03-27 1,121.00 1,130.00 1,105.00 1,116.00 2.8M
2023-03-24 1,149.00 1,149.00 1,133.00 1,141.00 2.4M
2023-03-23 1,141.00 1,153.00 1,123.00 1,152.00 3.0M
2023-03-22 1,147.00 1,174.00 1,144.00 1,149.00 6.1M
2023-03-20 1,133.00 1,137.00 1,103.00 1,103.00 2.2M
2023-03-17 1,112.00 1,138.00 1,109.00 1,134.00 3.0M
2023-03-16 1,066.00 1,108.00 1,065.00 1,105.00 2.8M
2023-03-15 1,090.00 1,097.00 1,073.00 1,075.00 3.1M
2023-03-14 1,118.00 1,119.00 1,096.00 1,097.00 3.2M
2023-03-13 1,117.00 1,124.00 1,104.00 1,116.00 2.2M
2023-03-10 1,132.00 1,137.00 1,122.00 1,129.00 3.8M
2023-03-09 1,136.00 1,144.00 1,129.00 1,140.00 1.5M
2023-03-08 1,128.00 1,133.00 1,123.00 1,128.00 1.9M
2023-03-07 1,115.00 1,144.00 1,115.00 1,140.00 2.4M
2023-03-06 1,125.00 1,130.00 1,116.00 1,117.00 1.9M
2023-03-03 1,129.00 1,129.00 1,116.00 1,118.00 2.5M
2023-03-02 1,127.00 1,132.00 1,106.00 1,118.00 3.7M
2023-03-01 1,164.00 1,167.00 1,132.00 1,139.00 3.3M
2023-02-28 1,167.00 1,180.00 1,162.00 1,166.00 3.8M
2023-02-27 1,165.00 1,166.00 1,146.00 1,157.00 2.5M
2023-02-24 1,138.00 1,153.00 1,137.00 1,151.00 2.9M
2023-02-22 1,161.00 1,162.00 1,133.00 1,133.00 4.6M
2023-02-21 1,197.00 1,198.00 1,180.00 1,180.00 2.2M
2023-02-20 1,197.00 1,204.00 1,182.00 1,200.00 2.1M
2023-02-17 1,226.00 1,226.00 1,208.00 1,210.00 2.5M
2023-02-16 1,232.00 1,244.00 1,226.00 1,240.00 2.0M
2023-02-15 1,250.00 1,250.00 1,218.00 1,225.00 1.7M
2023-02-14 1,223.00 1,235.00 1,220.00 1,233.00 2.0M
2023-02-13 1,220.00 1,228.00 1,204.00 1,205.00 2.1M
2023-02-10 1,236.00 1,250.00 1,232.00 1,234.00 2.6M
2023-02-09 1,232.00 1,240.00 1,225.00 1,235.00 3.0M
2023-02-08 1,254.00 1,260.00 1,239.00 1,246.00 2.0M
2023-02-07 1,231.00 1,254.00 1,228.00 1,254.00 2.5M
2023-02-06 1,226.00 1,237.00 1,223.00 1,233.00 2.3M
2023-02-03 1,207.00 1,218.00 1,197.00 1,216.00 2.5M
2023-02-02 1,216.00 1,217.00 1,197.00 1,199.00 2.4M
2023-02-01 1,202.00 1,216.00 1,197.00 1,204.00 3.2M
2023-01-31 1,214.00 1,217.00 1,201.00 1,206.00 3.0M
2023-01-30 1,231.00 1,236.00 1,212.00 1,214.00 2.7M
2023-01-27 1,240.00 1,256.00 1,231.00 1,231.00 2.7M
2023-01-26 1,244.00 1,268.00 1,210.00 1,236.00 10.2M
2023-01-25 1,219.00 1,243.00 1,211.00 1,243.00 3.3M
2023-01-24 1,239.00 1,240.00 1,229.00 1,229.00 2.9M
2023-01-23 1,220.00 1,241.00 1,217.00 1,224.00 3.3M
2023-01-20 1,200.00 1,212.00 1,188.00 1,199.00 2.5M
2023-01-19 1,202.00 1,211.00 1,190.00 1,204.00 3.2M
2023-01-18 1,185.00 1,218.00 1,176.00 1,210.00 4.7M
2023-01-17 1,185.00 1,197.00 1,183.00 1,186.00 1.9M
2023-01-16 1,176.00 1,213.00 1,174.00 1,183.00 3.3M
2023-01-13 1,186.00 1,194.00 1,173.00 1,178.00 2.4M
2023-01-12 1,190.00 1,200.00 1,182.00 1,189.00 2.4M
2023-01-11 1,171.00 1,189.00 1,163.00 1,188.00 3.6M
2023-01-10 1,177.00 1,187.00 1,159.00 1,159.00 4.0M
2023-01-06 1,160.00 1,171.00 1,149.00 1,159.00 3.5M
2023-01-05 1,169.00 1,191.00 1,165.00 1,190.00 2.7M
2023-01-04 1,152.00 1,161.00 1,146.00 1,161.00 2.8M