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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.005,0175
KAPANIŞ 1.003,661

En Düşük

DÜŞÜK 756,3

En Yüksek

YÜKSEK 1.268
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20231.1521.1611.1461.161
05.01.20231.1691.1911.1651.190
06.01.20231.1601.1711.1491.159
10.01.20231.1771.1871.1591.159
11.01.20231.1711.1891.1631.188
12.01.20231.1901.2001.1821.189
13.01.20231.1861.1941.1731.178
16.01.20231.1761.2131.1741.183
17.01.20231.1851.1971.1831.186
18.01.20231.1851.2181.1761.210
19.01.20231.2021.2111.1901.204
20.01.20231.2001.2121.1881.199
23.01.20231.2201.2411.2171.224
24.01.20231.2391.2401.2291.229
25.01.20231.2191.2431.2111.243
26.01.20231.2441.2681.2101.236
27.01.20231.2401.2561.2311.231
30.01.20231.2311.2361.2121.214
31.01.20231.2141.2171.2011.206
01.02.20231.2021.2161.1971.204
02.02.20231.2161.2171.1971.199
03.02.20231.2071.2181.1971.216
06.02.20231.2261.2371.2231.233
07.02.20231.2311.2541.2281.254
08.02.20231.2541.2601.2391.246
09.02.20231.2321.2401.2251.235
10.02.20231.2361.2501.2321.234
13.02.20231.2201.2281.2041.205
14.02.20231.2231.2351.2201.233
15.02.20231.2501.2501.2181.225
16.02.20231.2321.2441.2261.240
17.02.20231.2261.2261.2081.210
20.02.20231.1971.2041.1821.200
21.02.20231.1971.1981.1801.180
22.02.20231.1611.1621.1331.133
24.02.20231.1381.1531.1371.151
27.02.20231.1651.1661.1461.157
28.02.20231.1671.1801.1621.166
01.03.20231.1641.1671.1321.139
02.03.20231.1271.1321.1061.118
03.03.20231.1291.1291.1161.118
06.03.20231.1251.1301.1161.117
07.03.20231.1151.1441.1151.140
08.03.20231.1281.1331.1231.128
09.03.20231.1361.1441.1291.140
10.03.20231.1321.1371.1221.129
13.03.20231.1171.1241.1041.116
14.03.20231.1181.1191.0961.097
15.03.20231.0901.0971.0731.075
16.03.20231.0661.1081.0651.105
17.03.20231.1121.1381.1091.134
20.03.20231.1331.1371.1031.103
22.03.20231.1471.1741.1441.149
23.03.20231.1411.1531.1231.152
24.03.20231.1491.1491.1331.141
27.03.20231.1211.1301.1051.116
28.03.20231.1201.1261.1071.116
29.03.20231.1011.1241.0991.123
30.03.20231.1241.1281.1021.109
31.03.20231.1161.1181.1071.115
03.04.20231.1311.1391.1231.138
04.04.20231.1451.1451.1251.139
05.04.20231.1391.1391.1141.118
06.04.20231.0991.1051.0911.095
07.04.20231.0971.0991.0831.090
10.04.20231.0861.0941.0821.092
11.04.20231.1041.1061.0921.094
12.04.20231.0971.1101.0881.110
13.04.20231.0951.1201.0921.118
14.04.20231.1281.1501.1221.148
17.04.20231.1581.1611.1471.150
18.04.20231.1491.1641.1431.164
19.04.20231.1591.1611.1461.158
20.04.20231.1601.1881.1581.182
21.04.20231.1831.1901.1731.182
24.04.20231.1921.2041.1831.188
25.04.20231.1921.2031.1861.192
26.04.20231.1801.1891.1681.178
27.04.20231.2191.2301.1521.153
28.04.20231.1751.1951.1621.181
01.05.20231.1771.1821.1581.180
02.05.20231.1631.1651.1441.145
08.05.20231.1421.1481.1311.134
09.05.20231.1401.1491.1361.142
10.05.20231.1301.1441.1271.130
11.05.20231.1361.1591.1351.153
12.05.20231.1471.1761.1471.171
15.05.20231.1661.1721.1581.160
16.05.20231.1661.1661.1481.150
17.05.20231.1671.1941.1641.172
18.05.20231.1421.1641.1311.135
19.05.20231.1521.1521.1001.104
22.05.20231.1061.1081.0811.105
23.05.20231.1101.1111.0791.084
24.05.20231.0711.0771.0331.033
25.05.20231.0291.0339971.004
26.05.20231.0061.007981986
29.05.2023994996977991
30.05.2023990996965975
31.05.20239731.003970988
01.06.2023985992977984
02.06.20239821.0309781.028
05.06.20231.0391.045,51.019,51.044
06.06.20231.0431.0581.0391.050
07.06.20231.0501.059,51.0321.037
08.06.20231.0301.038,51.0141.019,5
09.06.20231.0351.0361.0211.029
12.06.20231.038,51.056,51.037,51.046
13.06.20231.0571.0571.030,51.032,5
14.06.20231.0451.0581.0371.047
15.06.20231.048,51.0531.043,51.046,5
16.06.20231.0461.066,51.043,51.064,5
19.06.20231.0761.0761.0501.059
20.06.20231.0641.089,51.056,51.088,5
21.06.20231.0991.149,51.0941.136
22.06.20231.140,51.1741.1361.165
23.06.20231.1671.174,51.118,51.132,5
26.06.20231.1281.133,51.1101.114,5
27.06.20231.1121.112,51.0561.069
28.06.20231.080,51.0911.0671.083,5
29.06.20231.0951.0971.056,51.061
30.06.20231.045,51.0511.0301.048
03.07.20231.0631.0791.0431.043
04.07.20231.0381.0421.019,51.021
05.07.20231.0101.0381.0081.031
06.07.20231.0311.034,51.0071.008,5
07.07.20231.000,51.019,51.0001.013,5
10.07.20231.014,51.046,51.0081.042
11.07.20231.057,51.0591.039,51.040
12.07.20231.0491.0531.0351.052
13.07.20231.055,51.0711.044,51.070,5
14.07.20231.0711.090,51.061,51.079
18.07.20231.0691.078,51.045,51.051,5
19.07.20231.0481.051,51.0241.031
20.07.20231.0201.0251.0071.009
21.07.20231.009,51.013,51.0001.006,5
24.07.20231.012,51.0231.010,51.023
25.07.20231.0141.019,51.003,51.010,5
26.07.20231.007,51.039,51.005,51.034,5
27.07.2023959970900,4923,8
28.07.2023910923,8884,4896,5
31.07.2023903,8915,6887,4897,9
01.08.2023905,4923,6899,7913
02.08.2023912,1921,6900,4904,1
03.08.2023889,1895,5876,9887,9
04.08.2023891934,2888933,5
07.08.2023918,5930,4906,5921,6
08.08.2023907,6918,1896,1896,9
09.08.2023902917899,1915,9
10.08.2023907,5915,7898,9911,6
14.08.2023948969,5904,2917,2
15.08.2023919,8931,2902,8903,5
16.08.2023897910,9893,3907,7
17.08.2023894894,5863,2872,1
18.08.2023870,7882869,1879,7
21.08.2023882,4900,8880893,3
22.08.2023885892,7882891,1
23.08.2023894920888919,3
24.08.2023919,3919,6904,4914
25.08.2023897908,7893901
28.08.2023907912895,7901
29.08.2023905932,4902,2931,2
30.08.2023931,5952,2928,1948
31.08.2023942944,6920,7928
01.09.2023920,5935,6916,1931,4
04.09.2023920921,8913,4918,5
05.09.2023919,9922,7914,3918,3
06.09.2023921,3931920,8931
07.09.2023926929,1917,5917,5
08.09.2023900901,9851,7854,8
11.09.2023852857,1838,1846,4
12.09.2023850,8869,3850858,1
13.09.2023857865,9855,6857,9
14.09.2023857,9858,5845,7851,8
15.09.2023856,3856,5845,1850,9
19.09.2023839842,4820,2828,6
20.09.2023834,1841,5817,5818,4
21.09.2023814817,8790792,4
22.09.2023790,6812,1787,4802,7
25.09.2023801820,6797,8818
26.09.2023813816,6800800
27.09.2023798805,6791,6805,6
28.09.2023787,3794,2777,3782,7
29.09.2023797,7815,7795806,3
02.10.2023810,7816,7794,7795,7
03.10.2023794,9794,9776,4778,7
04.10.2023767785764,6779,3
05.10.2023785791,7776,2786,4
06.10.2023785,3789,7776,5787,2
10.10.2023778783,7772,2781
11.10.2023778,1780,7757,1762,9
12.10.2023777,9798,6771795,2
13.10.2023796,8801,6775,6777,6
16.10.2023776,5780,6765,9768,8
17.10.2023771792,2770,4780
18.10.2023789,4789,9776,1783,3
19.10.2023776,8792,9772,5785,8
20.10.2023782785,3775777,9
23.10.2023795,1803775,8778,4
24.10.2023782,2794,9759,3792,9
25.10.2023791,9795,9784790
26.10.2023772,3785,4767768,7
27.10.2023768,7774,7758,2773,2
30.10.2023768,3778,7756,3772,5
31.10.2023778,1791,5763,1789,7
01.11.2023798,8809,9792,7807,6
02.11.2023852,6885,6847,2863,7
06.11.2023886,6886,7828,6841,4
07.11.2023833,7850,8832,1834,6
08.11.2023837,9847,9817,4820,9
09.11.2023816823,1802,1816,7
10.11.2023815,6815,6792,4810,7
13.11.2023814814,6797,3800,8
14.11.2023811,4821,1800,7809,7
15.11.2023824,7856823,1855,6
16.11.2023847850,3824,2831,9
17.11.2023831,9833,9817,3819,6
20.11.2023811824,6809,5819,7
21.11.2023826851,5825,1846,9
22.11.2023857,9907,5847,1888,8
24.11.2023908935,8890925,4
27.11.2023879897,4863,5889,9
28.11.2023890,6907,8887,7902,2
29.11.2023891910882,6898,5
30.11.2023889,6900,9863,5894,6
01.12.2023888893,8866,8866,8
04.12.2023859,5862,1821836,1
05.12.2023850874843,7858,7
06.12.2023858,7874,6855,7860,3
07.12.2023858,9860820,1822
08.12.2023816,1824810816,4
11.12.2023816,3821803,7820
12.12.2023824833,6818821,7
13.12.2023818,8823,1803,1811
14.12.2023819,5824,4802,1812,8
15.12.2023814,4814,4797802,1
18.12.2023811842,7808,3840,2
19.12.2023845865,9843865,4
20.12.2023866,4874,5859,3864,5
21.12.2023857873,7856,4866,4
22.12.2023867,6868,7836,8843,7
25.12.2023852853,4835,7836
26.12.2023832,4836,6824,6827
27.12.2023833,1854,8832,2848,8
28.12.2023855,5856,6842,2856,6
29.12.2023862,7885,1856,5885,1