4751.T
CyberAgent, Inc.
09:30:00
1310.5 ¥
0.0000 (%0.00)
Önceki Kapanış: 1331
Düşük₺1300.5
Yüksek₺1321
4751.T: CyberAgent, Inc. Arşiv
2002 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 23,95
KAPANIŞ 23,9127
En Düşük
DÜŞÜK 12,19
En Yüksek
YÜKSEK 28,91
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2002 | 27,34 | 27,34 | 27,34 | 27,34 |
| 02.01.2002 | 27,34 | 27,34 | 27,34 | 27,34 |
| 03.01.2002 | 27,34 | 27,34 | 27,34 | 27,34 |
| 04.01.2002 | 27,34 | 27,34 | 26,17 | 26,17 |
| 07.01.2002 | 26,17 | 26,17 | 25,47 | 25,47 |
| 08.01.2002 | 26,17 | 26,56 | 26,17 | 26,56 |
| 09.01.2002 | 25,78 | 25,78 | 25,08 | 25,78 |
| 10.01.2002 | 25,86 | 25,86 | 25,39 | 25,39 |
| 11.01.2002 | 25,16 | 25,39 | 25,16 | 25,16 |
| 14.01.2002 | 25,16 | 25,16 | 25,16 | 25,16 |
| 15.01.2002 | 26,72 | 26,72 | 26,17 | 26,17 |
| 16.01.2002 | 25,39 | 25,39 | 25 | 25 |
| 17.01.2002 | 25 | 25,39 | 25 | 25,39 |
| 18.01.2002 | 25,47 | 26,17 | 25,23 | 25,39 |
| 21.01.2002 | 25,78 | 25,78 | 24,69 | 24,69 |
| 22.01.2002 | 24,92 | 26,17 | 24,84 | 24,84 |
| 23.01.2002 | 24,22 | 25,63 | 24,22 | 25 |
| 24.01.2002 | 24,61 | 25,08 | 24,61 | 25 |
| 25.01.2002 | 25,94 | 25,94 | 25,78 | 25,78 |
| 28.01.2002 | 25,78 | 26,17 | 25,78 | 26,17 |
| 29.01.2002 | 26,09 | 26,17 | 25,78 | 26,17 |
| 30.01.2002 | 26,33 | 26,48 | 25,78 | 26,17 |
| 31.01.2002 | 26,17 | 26,17 | 26,17 | 26,17 |
| 01.02.2002 | 26,17 | 26,17 | 25 | 25 |
| 04.02.2002 | 26,25 | 26,25 | 25,86 | 26,17 |
| 05.02.2002 | 26,17 | 26,17 | 26,17 | 26,17 |
| 06.02.2002 | 25,63 | 25,63 | 25,39 | 25,39 |
| 07.02.2002 | 25 | 25,39 | 24,3 | 25,39 |
| 08.02.2002 | 25,08 | 26,02 | 25,08 | 26,02 |
| 11.02.2002 | 26,02 | 26,02 | 26,02 | 26,02 |
| 12.02.2002 | 26,02 | 26,02 | 26,02 | 26,02 |
| 13.02.2002 | 26,02 | 26,02 | 26,02 | 26,02 |
| 14.02.2002 | 25 | 25,7 | 24,61 | 25,7 |
| 15.02.2002 | 24,92 | 25,7 | 24,92 | 25,7 |
| 18.02.2002 | 24,61 | 24,61 | 24,38 | 24,38 |
| 19.02.2002 | 24,45 | 25 | 24,45 | 25 |
| 20.02.2002 | 24,53 | 25,39 | 24,45 | 25,39 |
| 21.02.2002 | 25,39 | 25,78 | 25 | 25,78 |
| 22.02.2002 | 25,86 | 26,09 | 25,78 | 26,09 |
| 25.02.2002 | 26,48 | 26,56 | 26,33 | 26,56 |
| 26.02.2002 | 26,56 | 27,11 | 26,56 | 26,56 |
| 27.02.2002 | 26,56 | 27,19 | 26,56 | 26,95 |
| 28.02.2002 | 27,03 | 27,03 | 27,03 | 27,03 |
| 01.03.2002 | 27,11 | 27,11 | 26,95 | 26,95 |
| 04.03.2002 | 26,95 | 26,95 | 26,33 | 26,33 |
| 05.03.2002 | 26,56 | 26,95 | 25,78 | 25,78 |
| 06.03.2002 | 25,78 | 25,78 | 25,78 | 25,78 |
| 07.03.2002 | 26,25 | 26,56 | 26,25 | 26,56 |
| 08.03.2002 | 26,95 | 27,27 | 26,95 | 27,27 |
| 11.03.2002 | 27,27 | 27,27 | 26,95 | 26,95 |
| 12.03.2002 | 27,19 | 28,13 | 27,19 | 27,73 |
| 13.03.2002 | 28,13 | 28,52 | 26,64 | 26,64 |
| 14.03.2002 | 26,64 | 27,34 | 26,56 | 27,34 |
| 15.03.2002 | 27,42 | 27,42 | 26,17 | 26,95 |
| 18.03.2002 | 27,34 | 28,13 | 27,34 | 27,34 |
| 19.03.2002 | 27,42 | 28,13 | 27,42 | 27,89 |
| 20.03.2002 | 27,89 | 28,13 | 27,73 | 28,13 |
| 21.03.2002 | 28,13 | 28,13 | 28,13 | 28,13 |
| 22.03.2002 | 28,05 | 28,13 | 26,95 | 26,95 |
| 25.03.2002 | 27,34 | 27,89 | 26,95 | 27,03 |
| 26.03.2002 | 28,13 | 28,13 | 26,95 | 27,34 |
| 27.03.2002 | 27,42 | 27,42 | 27,34 | 27,34 |
| 28.03.2002 | 28,13 | 28,13 | 28,13 | 28,13 |
| 29.03.2002 | 28,13 | 28,13 | 28,13 | 28,13 |
| 01.04.2002 | 28,05 | 28,05 | 27,42 | 27,5 |
| 02.04.2002 | 28,13 | 28,13 | 27,5 | 27,5 |
| 03.04.2002 | 28,52 | 28,52 | 27,73 | 27,73 |
| 04.04.2002 | 28,13 | 28,13 | 27,42 | 27,42 |
| 05.04.2002 | 28,13 | 28,13 | 27,5 | 27,5 |
| 08.04.2002 | 28,05 | 28,05 | 27,73 | 27,73 |
| 09.04.2002 | 27,89 | 28,05 | 27,89 | 28,05 |
| 10.04.2002 | 28,13 | 28,52 | 28,05 | 28,05 |
| 11.04.2002 | 28,13 | 28,2 | 28,05 | 28,13 |
| 12.04.2002 | 28,28 | 28,28 | 27,97 | 28,13 |
| 15.04.2002 | 28,13 | 28,13 | 27,97 | 27,97 |
| 16.04.2002 | 28,13 | 28,2 | 27,97 | 28,13 |
| 17.04.2002 | 27,73 | 27,73 | 27,34 | 27,5 |
| 18.04.2002 | 27,73 | 27,73 | 27,73 | 27,73 |
| 19.04.2002 | 28,05 | 28,52 | 28,05 | 28,36 |
| 22.04.2002 | 28,52 | 28,91 | 28,13 | 28,13 |
| 23.04.2002 | 28,36 | 28,36 | 28,13 | 28,13 |
| 24.04.2002 | 28,13 | 28,44 | 28,13 | 28,13 |
| 25.04.2002 | 28,36 | 28,52 | 28,13 | 28,13 |
| 26.04.2002 | 28,13 | 28,13 | 28,13 | 28,13 |
| 29.04.2002 | 28,13 | 28,13 | 28,13 | 28,13 |
| 30.04.2002 | 28,13 | 28,13 | 28,13 | 28,13 |
| 01.05.2002 | 27,42 | 27,58 | 27,42 | 27,58 |
| 02.05.2002 | 27,5 | 28,52 | 27,5 | 28,52 |
| 03.05.2002 | 28,52 | 28,52 | 28,52 | 28,52 |
| 06.05.2002 | 28,52 | 28,52 | 28,52 | 28,52 |
| 07.05.2002 | 27,58 | 27,58 | 27,5 | 27,5 |
| 08.05.2002 | 27,89 | 27,89 | 27,34 | 27,34 |
| 09.05.2002 | 27,34 | 27,34 | 27,11 | 27,19 |
| 10.05.2002 | 27,19 | 27,19 | 26,95 | 26,95 |
| 13.05.2002 | 27,11 | 27,73 | 26,95 | 27,34 |
| 14.05.2002 | 27,89 | 27,89 | 27,34 | 27,5 |
| 15.05.2002 | 27,58 | 27,58 | 27,58 | 27,58 |
| 16.05.2002 | 27,58 | 27,58 | 27,34 | 27,42 |
| 17.05.2002 | 27,34 | 27,34 | 27,34 | 27,34 |
| 20.05.2002 | 27,97 | 27,97 | 27,19 | 27,34 |
| 21.05.2002 | 27,19 | 28,13 | 27,19 | 27,34 |
| 22.05.2002 | 27,42 | 27,42 | 26,95 | 26,95 |
| 23.05.2002 | 26,56 | 26,56 | 26,56 | 26,56 |
| 24.05.2002 | 26,72 | 27,34 | 26,56 | 26,95 |
| 27.05.2002 | 26,95 | 26,95 | 26,95 | 26,95 |
| 28.05.2002 | 27,34 | 27,34 | 27,34 | 27,34 |
| 29.05.2002 | 27,03 | 27,03 | 27,03 | 27,03 |
| 30.05.2002 | 27,03 | 27,03 | 27,03 | 27,03 |
| 31.05.2002 | 27,27 | 27,34 | 26,95 | 27,34 |
| 03.06.2002 | 28,13 | 28,13 | 24,61 | 25,39 |
| 04.06.2002 | 25,78 | 26,33 | 25,78 | 26,33 |
| 05.06.2002 | 26,64 | 26,64 | 26,56 | 26,56 |
| 06.06.2002 | 26,56 | 26,56 | 26,56 | 26,56 |
| 07.06.2002 | 26,56 | 26,56 | 26,56 | 26,56 |
| 10.06.2002 | 26,95 | 26,95 | 26,95 | 26,95 |
| 11.06.2002 | 27,73 | 28,05 | 27,73 | 28,05 |
| 12.06.2002 | 27,97 | 27,97 | 26,95 | 26,95 |
| 13.06.2002 | 27,03 | 27,34 | 27,03 | 27,34 |
| 14.06.2002 | 27,34 | 27,34 | 27,34 | 27,34 |
| 17.06.2002 | 27,34 | 27,34 | 26,88 | 26,95 |
| 18.06.2002 | 26,95 | 26,95 | 26,95 | 26,95 |
| 19.06.2002 | 26,95 | 26,95 | 26,95 | 26,95 |
| 20.06.2002 | 26,56 | 26,56 | 26,56 | 26,56 |
| 21.06.2002 | 26,56 | 26,56 | 26,56 | 26,56 |
| 24.06.2002 | 26,56 | 26,56 | 26,56 | 26,56 |
| 25.06.2002 | 27,27 | 27,27 | 26,56 | 26,56 |
| 26.06.2002 | 26,56 | 26,56 | 26,56 | 26,56 |
| 27.06.2002 | 26,48 | 26,56 | 26,48 | 26,56 |
| 28.06.2002 | 26,56 | 26,56 | 26,56 | 26,56 |
| 01.07.2002 | 26,56 | 26,56 | 26,48 | 26,48 |
| 02.07.2002 | 26,48 | 26,48 | 26,48 | 26,48 |
| 03.07.2002 | 25,39 | 25,39 | 24,92 | 25,08 |
| 04.07.2002 | 25,39 | 25,78 | 25,39 | 25,78 |
| 05.07.2002 | 25,78 | 25,78 | 25,78 | 25,78 |
| 08.07.2002 | 25,78 | 25,78 | 25,55 | 25,55 |
| 09.07.2002 | 25,55 | 25,78 | 25,55 | 25,78 |
| 10.07.2002 | 25,78 | 25,78 | 25,78 | 25,78 |
| 11.07.2002 | 25,78 | 25,78 | 25,08 | 25,08 |
| 12.07.2002 | 25,08 | 25,08 | 25,08 | 25,08 |
| 15.07.2002 | 25,16 | 25,23 | 25,16 | 25,16 |
| 16.07.2002 | 25,16 | 25,16 | 25,16 | 25,16 |
| 17.07.2002 | 25,16 | 25,16 | 25,16 | 25,16 |
| 18.07.2002 | 25,39 | 25,39 | 25,39 | 25,39 |
| 19.07.2002 | 25,39 | 25,39 | 25,39 | 25,39 |
| 22.07.2002 | 25,31 | 25,31 | 25,23 | 25,23 |
| 23.07.2002 | 25,47 | 25,47 | 25,47 | 25,47 |
| 24.07.2002 | 25,47 | 25,47 | 24,92 | 25 |
| 25.07.2002 | 25,08 | 25,08 | 25 | 25,08 |
| 26.07.2002 | 25,31 | 25,31 | 25,31 | 25,31 |
| 29.07.2002 | 25,31 | 25,31 | 25,08 | 25,08 |
| 30.07.2002 | 25 | 25 | 24,22 | 24,22 |
| 31.07.2002 | 24,22 | 25 | 24,22 | 25 |
| 01.08.2002 | 25 | 25 | 24,61 | 24,61 |
| 02.08.2002 | 24,22 | 24,22 | 24,22 | 24,22 |
| 05.08.2002 | 25,7 | 25,7 | 25,7 | 25,7 |
| 06.08.2002 | 25,7 | 25,7 | 25,7 | 25,7 |
| 07.08.2002 | 25 | 25 | 25 | 25 |
| 08.08.2002 | 23,91 | 23,91 | 22,66 | 22,73 |
| 09.08.2002 | 22,66 | 22,66 | 20,63 | 21,09 |
| 12.08.2002 | 21,09 | 21,17 | 21,09 | 21,17 |
| 13.08.2002 | 21,09 | 21,09 | 21,09 | 21,09 |
| 14.08.2002 | 21,17 | 21,17 | 21,09 | 21,09 |
| 15.08.2002 | 21,09 | 21,09 | 21,09 | 21,09 |
| 16.08.2002 | 21,09 | 21,09 | 21,09 | 21,09 |
| 19.08.2002 | 21,09 | 21,09 | 21,09 | 21,09 |
| 20.08.2002 | 21,09 | 21,09 | 21,09 | 21,09 |
| 21.08.2002 | 21,09 | 21,09 | 21,09 | 21,09 |
| 22.08.2002 | 21,88 | 21,88 | 21,09 | 21,09 |
| 23.08.2002 | 21,09 | 21,09 | 21,09 | 21,09 |
| 26.08.2002 | 21,48 | 21,48 | 21,09 | 21,09 |
| 27.08.2002 | 21,09 | 21,09 | 21,09 | 21,09 |
| 28.08.2002 | 23,28 | 24,22 | 23,28 | 24,14 |
| 29.08.2002 | 24,53 | 24,61 | 24,14 | 24,14 |
| 30.08.2002 | 24,14 | 24,14 | 24,06 | 24,06 |
| 02.09.2002 | 24,22 | 25 | 24,22 | 25 |
| 03.09.2002 | 25 | 25 | 24,61 | 24,61 |
| 04.09.2002 | 24,61 | 24,61 | 23,28 | 23,52 |
| 05.09.2002 | 23,44 | 23,44 | 23,05 | 23,05 |
| 06.09.2002 | 23,05 | 24,61 | 23,05 | 24,61 |
| 09.09.2002 | 24,61 | 24,61 | 24,22 | 24,22 |
| 10.09.2002 | 24,22 | 24,53 | 24,22 | 24,53 |
| 11.09.2002 | 24,53 | 24,53 | 24,53 | 24,53 |
| 12.09.2002 | 24,45 | 24,53 | 24,45 | 24,53 |
| 13.09.2002 | 24,22 | 24,22 | 24,14 | 24,22 |
| 16.09.2002 | 24,22 | 24,22 | 24,22 | 24,22 |
| 17.09.2002 | 24,14 | 24,14 | 23,05 | 23,05 |
| 18.09.2002 | 22,97 | 22,97 | 22,27 | 22,66 |
| 19.09.2002 | 23,05 | 23,67 | 23,05 | 23,59 |
| 20.09.2002 | 21,95 | 23,44 | 21,95 | 23,44 |
| 23.09.2002 | 23,44 | 23,44 | 23,44 | 23,44 |
| 24.09.2002 | 23,44 | 23,44 | 23,44 | 23,44 |
| 25.09.2002 | 21,88 | 23,44 | 21,72 | 21,88 |
| 26.09.2002 | 21,25 | 21,88 | 21,25 | 21,25 |
| 27.09.2002 | 21,88 | 21,88 | 21,88 | 21,88 |
| 30.09.2002 | 22,03 | 22,03 | 21,88 | 21,88 |
| 01.10.2002 | 21,88 | 22,03 | 21,88 | 21,88 |
| 02.10.2002 | 23,44 | 23,44 | 23,28 | 23,44 |
| 03.10.2002 | 22,81 | 22,81 | 22,81 | 22,81 |
| 04.10.2002 | 22,81 | 22,81 | 22,5 | 22,5 |
| 07.10.2002 | 21,88 | 21,88 | 21,88 | 21,88 |
| 08.10.2002 | 21,88 | 21,88 | 19,38 | 21,88 |
| 09.10.2002 | 21,88 | 21,88 | 21,88 | 21,88 |
| 10.10.2002 | 21,09 | 21,09 | 20,63 | 20,63 |
| 11.10.2002 | 20,94 | 21,09 | 20,78 | 20,78 |
| 14.10.2002 | 20,78 | 20,78 | 20,78 | 20,78 |
| 15.10.2002 | 20,78 | 20,78 | 20,78 | 20,78 |
| 16.10.2002 | 20,78 | 20,78 | 20,78 | 20,78 |
| 17.10.2002 | 20,78 | 20,78 | 20,78 | 20,78 |
| 18.10.2002 | 19,53 | 21,09 | 19,53 | 19,53 |
| 21.10.2002 | 21,25 | 21,88 | 21,25 | 21,88 |
| 22.10.2002 | 21,56 | 21,56 | 21,56 | 21,56 |
| 23.10.2002 | 21,09 | 21,09 | 21,09 | 21,09 |
| 24.10.2002 | 21,09 | 21,09 | 21,09 | 21,09 |
| 25.10.2002 | 21,09 | 21,09 | 21,09 | 21,09 |
| 28.10.2002 | 21,09 | 21,09 | 21,09 | 21,09 |
| 29.10.2002 | 19,22 | 20,47 | 19,22 | 19,64 |
| 30.10.2002 | 20,47 | 20,47 | 20,47 | 20,47 |
| 31.10.2002 | 21,41 | 21,41 | 21,41 | 21,41 |
| 01.11.2002 | 21,41 | 21,41 | 21,41 | 21,41 |
| 04.11.2002 | 21,41 | 21,41 | 21,41 | 21,41 |
| 05.11.2002 | 18,44 | 20 | 18,44 | 20 |
| 06.11.2002 | 19,53 | 19,53 | 19,53 | 19,53 |
| 07.11.2002 | 19,53 | 19,53 | 19,53 | 19,53 |
| 08.11.2002 | 20,94 | 20,94 | 20,94 | 20,94 |
| 11.11.2002 | 20,31 | 20,31 | 20,31 | 20,31 |
| 12.11.2002 | 20,31 | 20,31 | 20,31 | 20,31 |
| 13.11.2002 | 20,31 | 20,31 | 20,31 | 20,31 |
| 14.11.2002 | 20,31 | 20,31 | 20,31 | 20,31 |
| 15.11.2002 | 20,31 | 20,31 | 20,31 | 20,31 |
| 18.11.2002 | 19,53 | 20 | 19,53 | 19,69 |
| 19.11.2002 | 17,66 | 19,06 | 17,66 | 18,13 |
| 20.11.2002 | 17,97 | 17,97 | 17,03 | 17,66 |
| 21.11.2002 | 17,97 | 17,97 | 17,97 | 17,97 |
| 22.11.2002 | 17,97 | 17,97 | 17,97 | 17,97 |
| 25.11.2002 | 16,56 | 17,97 | 16,56 | 17,97 |
| 26.11.2002 | 17,19 | 17,19 | 17,19 | 17,19 |
| 27.11.2002 | 17,97 | 17,97 | 17,97 | 17,97 |
| 28.11.2002 | 17,19 | 17,66 | 17,19 | 17,34 |
| 29.11.2002 | 16,56 | 18,44 | 15,94 | 17,19 |
| 02.12.2002 | 16,56 | 16,56 | 16,56 | 16,56 |
| 03.12.2002 | 16,09 | 16,56 | 16,09 | 16,56 |
| 04.12.2002 | 16,56 | 16,56 | 16,41 | 16,51 |
| 05.12.2002 | 16,56 | 16,56 | 15,31 | 16,56 |
| 06.12.2002 | 15,31 | 15,94 | 15 | 15,42 |
| 09.12.2002 | 15,31 | 15,47 | 15,16 | 15,47 |
| 10.12.2002 | 15,16 | 15,63 | 15,16 | 15,47 |
| 11.12.2002 | 14,06 | 14,84 | 14,06 | 14,32 |
| 12.12.2002 | 14,06 | 14,22 | 14,06 | 14,06 |
| 13.12.2002 | 14,2 | 14,3 | 14,11 | 14,2 |
| 16.12.2002 | 14,06 | 14,84 | 14,06 | 14,2 |
| 17.12.2002 | 14,06 | 14,06 | 13,83 | 13,98 |
| 18.12.2002 | 13,97 | 13,97 | 13,8 | 13,91 |
| 19.12.2002 | 13,19 | 13,91 | 13,19 | 13,91 |
| 20.12.2002 | 12,88 | 13,13 | 12,81 | 12,94 |
| 23.12.2002 | 12,88 | 12,88 | 12,88 | 12,88 |
| 24.12.2002 | 12,34 | 12,81 | 12,34 | 12,5 |
| 25.12.2002 | 12,19 | 12,97 | 12,19 | 12,5 |
| 26.12.2002 | 12,5 | 12,5 | 12,5 | 12,5 |
| 27.12.2002 | 12,81 | 12,81 | 12,34 | 12,34 |
| 30.12.2002 | 14,38 | 14,38 | 14,38 | 14,38 |
| 31.12.2002 | 14,38 | 14,38 | 14,38 | 14,38 |