CyberAgent Incorporated 4751
TSE · Japan · Technologiedienstleistungen
¥1.238,50+7,00 (+0,57 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.238,50 | +0,57 % | ¥1.220,50 | ¥1.238,50 | ¥1.207,50 | 4,72M |
| 2026-09-30 | ¥1.231,50 | +1,78 % | ¥1.210,50 | ¥1.235,50 | ¥1.203,50 | 4,91M |
| 2026-09-29 | ¥1.210,00 | -1,91 % | ¥1.208,00 | ¥1.220,00 | ¥1.203,50 | 4,48M |
| 2026-09-28 | ¥1.233,50 | -1,28 % | ¥1.245,00 | ¥1.246,50 | ¥1.233,50 | 5,69M |
| 2026-09-25 | ¥1.249,50 | +0,28 % | ¥1.252,50 | ¥1.252,50 | ¥1.239,00 | 4,09M |
| 2026-09-24 | ¥1.246,00 | -1,11 % | ¥1.255,50 | ¥1.273,00 | ¥1.246,00 | 3,99M |
| 2026-09-18 | ¥1.260,00 | -0,94 % | ¥1.262,00 | ¥1.267,00 | ¥1.254,50 | 3,76M |
| 2026-09-17 | ¥1.272,00 | +1,48 % | ¥1.250,50 | ¥1.276,50 | ¥1.250,50 | 3,33M |
| 2026-09-16 | ¥1.253,50 | -0,75 % | ¥1.259,00 | ¥1.268,50 | ¥1.248,50 | 3,65M |
| 2026-09-15 | ¥1.263,00 | +0,12 % | ¥1.271,50 | ¥1.275,00 | ¥1.254,00 | 3,33M |
| 2026-09-14 | ¥1.261,50 | +2,44 % | ¥1.239,00 | ¥1.267,50 | ¥1.237,50 | 4,94M |
| 2026-09-11 | ¥1.231,50 | -0,32 % | ¥1.220,00 | ¥1.232,50 | ¥1.217,00 | 4,93M |
| 2026-09-10 | ¥1.235,50 | +1,48 % | ¥1.212,50 | ¥1.237,00 | ¥1.206,50 | 4,43M |
| 2026-09-09 | ¥1.217,50 | -1,58 % | ¥1.230,00 | ¥1.232,00 | ¥1.209,00 | 5,98M |
| 2026-09-08 | ¥1.237,00 | -1,43 % | ¥1.253,50 | ¥1.255,50 | ¥1.237,00 | 4,43M |
| 2026-09-07 | ¥1.255,00 | -2,90 % | ¥1.280,00 | ¥1.282,50 | ¥1.250,50 | 5,42M |
| 2026-09-04 | ¥1.292,50 | +1,53 % | ¥1.289,50 | ¥1.302,50 | ¥1.281,00 | 3,19M |
| 2026-09-03 | ¥1.273,00 | +0,16 % | ¥1.275,00 | ¥1.280,50 | ¥1.261,00 | 4,24M |
| 2026-09-02 | ¥1.271,00 | -4,47 % | ¥1.321,00 | ¥1.322,00 | ¥1.271,00 | 4,84M |
| 2026-09-01 | ¥1.330,50 | -1,81 % | ¥1.350,00 | ¥1.371,50 | ¥1.329,50 | 5,32M |
| 2026-08-31 | ¥1.355,00 | +1,46 % | ¥1.345,00 | ¥1.355,00 | ¥1.330,50 | 3,74M |
| 2026-08-28 | ¥1.335,50 | +0,60 % | ¥1.330,50 | ¥1.355,50 | ¥1.330,00 | 7,30M |
| 2026-08-27 | ¥1.327,50 | -0,93 % | ¥1.352,00 | ¥1.360,00 | ¥1.323,00 | 5,02M |
| 2026-08-26 | ¥1.340,00 | -0,26 % | ¥1.345,00 | ¥1.368,50 | ¥1.336,00 | 4,99M |
| 2026-08-25 | ¥1.343,50 | +0,79 % | ¥1.347,00 | ¥1.349,00 | ¥1.337,00 | 3,33M |
| 2026-08-24 | ¥1.333,00 | +2,11 % | ¥1.306,00 | ¥1.343,50 | ¥1.305,50 | 5,27M |
| 2026-08-21 | ¥1.305,50 | -2,61 % | ¥1.315,00 | ¥1.334,50 | ¥1.300,00 | 4,25M |
| 2026-08-20 | ¥1.340,50 | +5,34 % | ¥1.289,50 | ¥1.342,00 | ¥1.280,00 | 8,34M |
| 2026-08-19 | ¥1.272,50 | +1,27 % | ¥1.277,00 | ¥1.280,00 | ¥1.252,00 | 9,14M |
| 2026-08-18 | ¥1.256,50 | -0,51 % | ¥1.257,00 | ¥1.264,00 | ¥1.243,50 | 8,16M |
| 2026-08-17 | ¥1.263,00 | -0,24 % | ¥1.265,00 | ¥1.273,50 | ¥1.251,00 | 9,02M |
| 2026-08-14 | ¥1.266,00 | +0,88 % | ¥1.259,00 | ¥1.285,50 | ¥1.250,50 | 13,81M |
| 2026-08-13 | ¥1.255,00 | +0,60 % | ¥1.247,50 | ¥1.264,50 | ¥1.228,00 | 13,45M |
| 2026-08-12 | ¥1.247,50 | -0,12 % | ¥1.249,50 | ¥1.263,00 | ¥1.240,00 | 11,41M |
| 2026-08-10 | ¥1.249,00 | -16,68 % | ¥1.320,00 | ¥1.329,00 | ¥1.247,00 | 24,03M |
| 2026-08-07 | ¥1.499,00 | +1,97 % | ¥1.446,00 | ¥1.509,00 | ¥1.442,00 | 5,68M |
| 2026-08-06 | ¥1.470,00 | +0,62 % | ¥1.460,00 | ¥1.483,00 | ¥1.454,00 | 3,53M |
| 2026-08-05 | ¥1.461,00 | +0,10 % | ¥1.460,00 | ¥1.483,50 | ¥1.458,50 | 2,35M |
| 2026-08-04 | ¥1.459,50 | -0,34 % | ¥1.469,50 | ¥1.474,00 | ¥1.444,00 | 3,17M |
| 2026-08-03 | ¥1.464,50 | +0,62 % | ¥1.472,00 | ¥1.478,00 | ¥1.432,50 | 3,41M |
| 2026-07-31 | ¥1.455,50 | -5,24 % | ¥1.450,00 | ¥1.473,50 | ¥1.441,00 | 5,85M |
| 2026-07-30 | ¥1.536,00 | -2,54 % | ¥1.576,00 | ¥1.586,50 | ¥1.528,50 | 3,98M |
| 2026-07-29 | ¥1.576,00 | +3,99 % | ¥1.546,50 | ¥1.588,50 | ¥1.508,00 | 5,89M |
| 2026-07-28 | ¥1.515,50 | +2,92 % | ¥1.502,50 | ¥1.523,50 | ¥1.478,00 | 6,57M |
| 2026-07-27 | ¥1.472,50 | +4,84 % | ¥1.418,00 | ¥1.474,00 | ¥1.398,00 | 6,31M |
| 2026-07-24 | ¥1.404,50 | +0,07 % | ¥1.393,00 | ¥1.405,50 | ¥1.370,00 | 3,72M |
| 2026-07-23 | ¥1.403,50 | -0,60 % | ¥1.400,00 | ¥1.415,00 | ¥1.391,50 | 2,78M |
| 2026-07-22 | ¥1.412,00 | -2,52 % | ¥1.410,00 | ¥1.425,50 | ¥1.390,50 | 3,77M |
| 2026-07-21 | ¥1.448,50 | -2,36 % | ¥1.471,00 | ¥1.494,50 | ¥1.434,00 | 4,27M |
| 2026-07-17 | ¥1.483,50 | -0,74 % | ¥1.488,00 | ¥1.508,00 | ¥1.471,00 | 4,17M |
| 2026-07-16 | ¥1.494,50 | +1,36 % | ¥1.479,50 | ¥1.512,50 | ¥1.471,50 | 2,28M |
| 2026-07-15 | ¥1.474,50 | -2,45 % | ¥1.475,50 | ¥1.499,00 | ¥1.465,00 | 2,70M |
| 2026-07-14 | ¥1.511,50 | +0,93 % | ¥1.506,00 | ¥1.537,00 | ¥1.499,00 | 2,07M |
| 2026-07-13 | ¥1.497,50 | +0,13 % | ¥1.479,00 | ¥1.507,50 | ¥1.471,50 | 2,90M |
| 2026-07-10 | ¥1.495,50 | -0,13 % | ¥1.495,50 | ¥1.520,50 | ¥1.478,50 | 3,57M |
| 2026-07-09 | ¥1.497,50 | -2,63 % | ¥1.501,00 | ¥1.525,00 | ¥1.489,50 | 4,10M |
| 2026-07-08 | ¥1.538,00 | -1,41 % | ¥1.570,00 | ¥1.585,00 | ¥1.530,00 | 4,32M |
| 2026-07-07 | ¥1.560,00 | +1,46 % | ¥1.535,00 | ¥1.574,00 | ¥1.524,50 | 5,38M |
| 2026-07-06 | ¥1.537,50 | +5,38 % | ¥1.499,00 | ¥1.541,00 | ¥1.476,50 | 6,42M |
| 2026-07-03 | ¥1.459,00 | +2,17 % | ¥1.486,00 | ¥1.499,50 | ¥1.446,50 | 6,01M |
| 2026-07-02 | ¥1.428,00 | +4,42 % | ¥1.412,00 | ¥1.453,50 | ¥1.412,00 | 4,50M |
| 2026-07-01 | ¥1.367,50 | +0,40 % | ¥1.356,50 | ¥1.369,00 | ¥1.351,50 | 2,24M |
| 2026-06-30 | ¥1.362,00 | +1,11 % | ¥1.360,00 | ¥1.376,50 | ¥1.352,00 | 3,09M |
| 2026-06-29 | ¥1.347,00 | +3,66 % | ¥1.302,50 | ¥1.361,00 | ¥1.300,00 | 3,30M |
| 2026-06-26 | ¥1.299,50 | +0,46 % | ¥1.297,00 | ¥1.330,00 | ¥1.294,00 | 3,71M |
| 2026-06-25 | ¥1.293,50 | +1,49 % | ¥1.299,00 | ¥1.312,50 | ¥1.286,00 | 2,53M |
| 2026-06-24 | ¥1.274,50 | -0,62 % | ¥1.300,00 | ¥1.304,50 | ¥1.274,50 | 2,96M |
| 2026-06-23 | ¥1.282,50 | -2,43 % | ¥1.326,00 | ¥1.326,00 | ¥1.282,50 | 2,97M |
| 2026-06-22 | ¥1.314,50 | +0,31 % | ¥1.301,00 | ¥1.333,00 | ¥1.300,00 | 2,52M |
| 2026-06-19 | ¥1.310,50 | -1,54 % | ¥1.320,00 | ¥1.321,00 | ¥1.300,50 | 4,77M |
| 2026-06-18 | ¥1.331,00 | -2,38 % | ¥1.346,00 | ¥1.355,00 | ¥1.318,00 | 3,73M |
| 2026-06-17 | ¥1.363,50 | +2,21 % | ¥1.394,00 | ¥1.396,50 | ¥1.360,50 | 3,69M |
| 2026-06-16 | ¥1.334,00 | +3,01 % | ¥1.324,50 | ¥1.336,00 | ¥1.305,00 | 4,43M |
| 2026-06-15 | ¥1.295,00 | -5,06 % | ¥1.369,00 | ¥1.373,00 | ¥1.278,50 | 8,07M |
| 2026-06-12 | ¥1.364,00 | -3,02 % | ¥1.401,00 | ¥1.407,00 | ¥1.356,50 | 4,69M |
| 2026-06-11 | ¥1.406,50 | +0,64 % | ¥1.400,00 | ¥1.422,50 | ¥1.390,00 | 4,39M |
| 2026-06-10 | ¥1.397,50 | +0,29 % | ¥1.400,00 | ¥1.400,50 | ¥1.376,50 | 2,81M |
| 2026-06-09 | ¥1.393,50 | +0,32 % | ¥1.419,00 | ¥1.430,00 | ¥1.392,50 | 3,90M |
| 2026-06-08 | ¥1.389,00 | -1,63 % | ¥1.411,50 | ¥1.425,00 | ¥1.374,50 | 4,45M |
| 2026-06-05 | ¥1.412,00 | +2,28 % | ¥1.437,00 | ¥1.464,00 | ¥1.404,00 | 5,05M |
| 2026-06-04 | ¥1.380,50 | -1,74 % | ¥1.395,00 | ¥1.413,50 | ¥1.376,50 | 4,14M |
| 2026-06-03 | ¥1.405,00 | -1,75 % | ¥1.400,00 | ¥1.412,00 | ¥1.337,50 | 5,33M |
| 2026-06-02 | ¥1.430,00 | +5,61 % | ¥1.363,50 | ¥1.430,00 | ¥1.345,00 | 6,75M |
| 2026-06-01 | ¥1.354,00 | +4,68 % | ¥1.323,00 | ¥1.357,00 | ¥1.310,00 | 4,33M |
| 2026-05-29 | ¥1.293,50 | -1,07 % | ¥1.321,00 | ¥1.322,00 | ¥1.293,50 | 5,46M |
| 2026-05-28 | ¥1.307,50 | -2,06 % | ¥1.335,00 | ¥1.335,50 | ¥1.292,00 | 4,18M |
| 2026-05-27 | ¥1.335,00 | +0,34 % | ¥1.327,50 | ¥1.342,50 | ¥1.310,00 | 3,06M |
| 2026-05-26 | ¥1.330,50 | -1,81 % | ¥1.360,00 | ¥1.368,00 | ¥1.330,50 | 2,71M |
| 2026-05-25 | ¥1.355,00 | -1,67 % | ¥1.360,50 | ¥1.361,00 | ¥1.323,00 | 3,96M |
| 2026-05-22 | ¥1.378,00 | +4,87 % | ¥1.312,50 | ¥1.383,50 | ¥1.307,50 | 4,30M |