Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
CyberAgent, Inc. logosu
4751.T
CyberAgent, Inc.
09:30:00
1310.5 ¥
0.0000 (%0.00)
Önceki Kapanış: 1331
Düşük₺1300.5
Yüksek₺1321
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

4751.T: CyberAgent, Inc. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.337,407
KAPANIŞ 1.340,6508

En Düşük

DÜŞÜK 793,75

En Yüksek

YÜKSEK 1.845
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
06.01.2020935943,75923,75927,5
07.01.2020927,5938,75925927,5
08.01.2020910926,25893,75923,75
09.01.2020941,25987,5940986,25
10.01.2020987,5987,5962,5977,5
14.01.2020998,751.003,75980983,75
15.01.2020975983,75966,25972,5
16.01.2020982,5982,5941,25942,5
17.01.2020937,5945912,5918,75
20.01.2020925957,5925950
21.01.2020942,5960942,5960
22.01.2020948,75965940962,5
23.01.2020952,5955937,5938,75
24.01.2020937,5953,75922,5953,75
27.01.2020937,5961,25935955
28.01.2020946,25955931,25932,5
29.01.2020930936,25916,25916,25
30.01.20201.0451.0701.0051.061,25
31.01.20201.0601.1101.057,51.103,75
03.02.20201.0751.103,751.071,251.097,5
04.02.20201.086,251.127,51.086,251.113,75
05.02.20201.1151.121,251.101,251.103,75
06.02.20201.093,751.108,751.0751.100
07.02.20201.102,51.1051.0801.093,75
10.02.20201.103,751.103,751.0751.076,25
12.02.20201.0851.093,751.076,251.091,25
13.02.20201.087,51.098,751.067,51.082,5
14.02.20201.068,751.0851.053,751.063,75
17.02.20201.052,51.057,51.031,251.055
18.02.20201.071,251.0951.066,251.086,25
19.02.20201.1001.111,251.0751.085
20.02.20201.093,751.111,251.088,751.102,5
21.02.20201.098,751.102,51.083,751.087,5
25.02.20201.067,51.086,251.058,751.082,5
26.02.20201.058,751.061,251.0401.048,75
27.02.20201.057,51.061,251.036,251.041,25
28.02.20201.012,51.038,751.012,51.023,75
02.03.20201.0101.056,25998,751.036,25
03.03.20201.028,751.041,25986,251.023,75
04.03.20201.012,51.0451.0001.042,5
05.03.20201.052,51.0551.028,751.033,75
06.03.20201.016,251.022,51.0001.021,25
09.03.2020982,5985938,75940
10.03.2020922,51.008,758901.000
11.03.20201.002,51.022,5978,75983,75
12.03.2020972,5993,75928,75950
13.03.2020900977,5868,75946,25
16.03.2020945962,5897,5902,5
17.03.2020882,5938,75876,25930
18.03.2020937,5958,75915921,25
19.03.2020943,75951,25833,75848,75
23.03.2020848,75860793,75852,5
24.03.2020875913,75870911,25
25.03.2020963,75980935957,5
26.03.2020925938,75893,75933,75
27.03.20209751.011,25967,51.011,25
30.03.2020993,751.0459901.038,75
31.03.20201.0251.056,251.0151.047,5
01.04.20201.0301.040998,751.006,25
02.04.2020971,25990947,5978,75
03.04.2020987,51.035986,251.018,75
06.04.20201.007,51.032,51.0001.023,75
07.04.20201.0401.0551.006,251.030
08.04.20201.0001.005958,751.001,25
09.04.20201.013,751.017,5967,5975
10.04.20209951.017,5983,751.005
13.04.20209951.016,259851.016,25
14.04.20201.0301.038,751.016,251.021,25
15.04.20201.017,51.018,75980993,75
16.04.2020983,751.033,75982,51.031,25
17.04.20201.047,51.1051.047,51.080
20.04.20201.068,751.108,751.068,751.097,5
21.04.20201.087,51.088,751.0301.037,5
22.04.20201.037,51.052,51.0051.028,75
23.04.20201.062,51.127,51.062,51.098,75
24.04.20201.1001.143,751.098,751.120
27.04.20201.118,751.142,51.101,251.107,5
28.04.20201.121,251.1451.113,751.132,5
30.04.20201.138,751.153,751.127,51.135
01.05.20201.127,51.136,251.108,751.128,75
07.05.20201.103,751.1451.102,51.142,5
08.05.20201.148,751.148,751.1151.130
11.05.20201.136,251.137,51.103,751.108,75
12.05.20201.126,251.128,751.108,751.123,75
13.05.20201.132,51.177,51.127,51.172,5
14.05.20201.1851.211,251.1701.175
15.05.20201.192,51.221,251.1851.221,25
18.05.20201.226,251.2701.2201.265
19.05.20201.2851.3051.2551.267,5
20.05.20201.277,51.342,51.272,51.327,5
21.05.20201.3501.352,51.297,51.325
22.05.20201.3301.3501.307,51.317,5
25.05.20201.3301.3751.3301.372,5
26.05.20201.392,51.392,51.3501.357,5
27.05.20201.342,51.347,51.3001.337,5
28.05.20201.332,51.357,51.3151.350
29.05.20201.3451.3601.332,51.357,5
01.06.20201.3651.3701.3451.357,5
02.06.20201.3551.357,51.3401.352,5
03.06.20201.3551.357,51.302,51.327,5
04.06.20201.3201.342,51.2951.335
05.06.20201.3151.317,51.272,51.302,5
08.06.20201.312,51.312,51.272,51.285
09.06.20201.2851.2901.2701.275
10.06.20201.2701.282,51.262,51.277,5
11.06.20201.3001.302,51.2701.280
12.06.20201.2551.2801.2351.275
15.06.20201.257,51.272,51.2451.247,5
16.06.20201.262,51.2801.257,51.267,5
17.06.20201.2901.302,51.277,51.292,5
18.06.20201.2951.3001.277,51.297,5
19.06.20201.2901.3101.282,51.292,5
22.06.20201.292,51.332,51.2901.332,5
23.06.20201.337,51.357,51.312,51.345
24.06.20201.3451.3551.3251.335
25.06.20201.312,51.3451.307,51.340
26.06.20201.3501.357,51.337,51.352,5
29.06.20201.347,51.3601.3051.312,5
30.06.20201.337,51.3451.307,51.322,5
01.07.20201.327,51.342,51.3101.317,5
02.07.20201.327,51.352,51.3201.335
03.07.20201.3451.4001.337,51.400
06.07.20201.4351.4951.4251.492,5
07.07.20201.4951.602,51.4951.592,5
08.07.20201.562,51.567,51.472,51.492,5
09.07.20201.4951.507,51.4451.490
10.07.20201.482,51.5101.452,51.495
13.07.20201.502,51.5051.4601.490
14.07.20201.4651.4851.4551.480
15.07.20201.492,51.5201.482,51.507,5
16.07.20201.497,51.502,51.442,51.447,5
17.07.20201.462,51.492,51.4551.462,5
20.07.20201.477,51.5101.4751.497,5
21.07.20201.522,51.552,51.5201.530
22.07.20201.5151.557,51.492,51.550
27.07.20201.4501.4501.377,51.440
28.07.20201.457,51.512,51.457,51.502,5
29.07.20201.522,51.542,51.5051.512,5
30.07.20201.507,51.5501.507,51.535
31.07.20201.527,51.5351.4801.487,5
03.08.20201.502,51.512,51.462,51.505
04.08.20201.5251.5251.4701.477,5
05.08.20201.5001.507,51.4751.507,5
06.08.20201.5001.512,51.492,51.505
07.08.20201.4901.5001.4751.482,5
11.08.20201.4651.4701.4151.430
12.08.20201.417,51.417,51.3751.390
13.08.20201.4151.452,51.4051.445
14.08.20201.4801.5001.472,51.477,5
17.08.20201.4651.4751.4501.457,5
18.08.20201.467,51.5401.457,51.532,5
19.08.20201.547,51.547,51.512,51.520
20.08.20201.507,51.507,51.452,51.470
21.08.20201.482,51.487,51.4651.477,5
24.08.20201.4701.4951.462,51.492,5
25.08.20201.467,51.4751.437,51.442,5
26.08.20201.4401.4401.4151.432,5
27.08.20201.452,51.472,51.437,51.445
28.08.20201.427,51.4351.3901.402,5
31.08.20201.4051.412,51.392,51.412,5
01.09.20201.417,51.452,51.417,51.435
02.09.20201.452,51.4901.442,51.485
03.09.20201.4901.4901.447,51.455
04.09.20201.4101.4301.3851.420
07.09.20201.3951.4151.387,51.395
08.09.20201.407,51.4251.3801.417,5
09.09.20201.387,51.3951.342,51.360
10.09.20201.3851.4051.3801.382,5
11.09.20201.377,51.4001.362,51.395
14.09.20201.397,51.397,51.3651.380
15.09.20201.3851.4101.3851.400
16.09.20201.4201.462,51.4151.462,5
17.09.20201.4551.467,51.4301.465
18.09.20201.4501.472,51.4451.467,5
23.09.20201.487,51.557,51.487,51.555
24.09.20201.527,51.547,51.487,51.502,5
25.09.20201.5151.5301.5101.520
28.09.20201.5451.552,51.512,51.545
29.09.20201.5501.6001.542,51.600
30.09.20201.582,51.637,51.5801.617,5
02.10.20201.582,51.6251.5651.585
05.10.20201.5701.592,51.547,51.562,5
06.10.20201.5701.5801.557,51.562,5
07.10.20201.577,51.5951.5651.572,5
08.10.20201.582,51.6201.577,51.617,5
09.10.20201.6251.6551.6201.652,5
12.10.20201.662,51.6701.637,51.665
13.10.20201.6751.682,51.647,51.675
14.10.20201.677,51.732,51.672,51.725
15.10.20201.7201.7201.6651.680
16.10.20201.6701.6851.6551.680
19.10.20201.6751.677,51.6551.657,5
20.10.20201.672,51.7001.672,51.697,5
21.10.20201.7051.757,51.6951.695
22.10.20201.702,51.707,51.6701.680
23.10.20201.672,51.672,51.6001.642,5
26.10.20201.652,51.652,51.6101.610
27.10.20201.6051.657,51.5851.630
28.10.20201.642,51.687,51.6401.667,5
29.10.20201.642,51.642,51.5751.610
30.10.20201.602,51.6601.5951.637,5
02.11.20201.617,51.622,51.547,51.597,5
04.11.20201.622,51.632,51.567,51.630
05.11.20201.6501.7051.6251.640
06.11.20201.642,51.642,51.5801.587,5
09.11.20201.607,51.6551.5951.647,5
10.11.20201.562,51.5701.5051.510
11.11.20201.5151.5501.4701.542,5
12.11.20201.5651.5751.5251.552,5
13.11.20201.562,51.5851.5451.570
16.11.20201.5701.5701.5401.550
17.11.20201.5301.5301.507,51.525
18.11.20201.522,51.537,51.512,51.522,5
19.11.20201.5601.6101.547,51.610
20.11.20201.607,51.6201.577,51.605
24.11.20201.6301.637,51.607,51.632,5
25.11.20201.637,51.6651.622,51.630
26.11.20201.6501.687,51.6401.687,5
27.11.20201.697,51.7351.677,51.732,5
30.11.20201.737,51.7901.722,51.787,5
01.12.20201.812,51.8451.787,51.795
02.12.20201.772,51.8001.752,51.795
03.12.20201.802,51.807,51.7601.765
04.12.20201.7451.762,51.712,51.722,5
07.12.20201.7101.7551.7051.705
08.12.20201.7051.782,51.697,51.775
09.12.20201.7501.7751.737,51.760
10.12.20201.722,51.737,51.707,51.732,5
11.12.20201.742,51.7951.742,51.792,5
14.12.20201.8051.8101.7401.740
15.12.20201.7401.752,51.692,51.700
16.12.20201.712,51.732,51.702,51.707,5
17.12.20201.702,51.7601.687,51.745
18.12.20201.722,51.7451.7201.742,5
21.12.20201.742,51.7651.742,51.755
22.12.20201.742,51.7551.6901.692,5
23.12.20201.717,51.7551.7101.747,5
24.12.20201.7351.752,51.727,51.745
25.12.20201.7551.7551.7251.740
28.12.20201.7501.7851.7451.755
29.12.20201.7601.7751.7401.775
30.12.20201.7651.7851.7501.777,5