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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.009,9878
KAPANIŞ 1.010,5465

En Düşük

DÜŞÜK 797,5

En Yüksek

YÜKSEK 1.162,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.2024870,1895,2858,1890,7
05.01.2024897909,4885,7888,6
09.01.2024891,6922887915
10.01.2024912923,5904,5904,8
11.01.2024906927903,6924,9
12.01.2024930931907914,8
15.01.2024909,1912887,1892,3
16.01.2024888891,2874,9878,7
17.01.2024889,8932,7888909,2
18.01.2024909,5918,5899,6910
19.01.2024916934,3912,1919,8
22.01.2024929944,9917,1933,8
23.01.2024933,8943922,8930,1
24.01.2024930935,9921930
25.01.2024936950921,9948,8
26.01.2024952,1974,9948,3951,3
29.01.2024945,2954937,8941
30.01.2024936969,3933951,1
31.01.2024945956,7928,5956,5
01.02.2024990,11.042,5964,2994,5
02.02.20241.009,51.046999,71.021
05.02.20241.0271.0741.0241.054
06.02.20241.0501.050,51.032,51.034
07.02.20241.0401.0401.0141.023
08.02.20241.0271.028,51.0081.014,5
09.02.20241.0201.0241.003,51.010
13.02.20241.0281.0461.022,51.038
14.02.20241.019,51.0421.0171.030
15.02.20241.034,51.053,51.030,51.044,5
16.02.20241.0461.0811.0431.078
19.02.20241.075,51.0811.063,51.069,5
20.02.20241.061,51.0701.0391.052
21.02.20241.0501.060,51.0401.053,5
22.02.20241.0501.054,51.022,51.029
26.02.20241.0351.0411.021,51.030
27.02.20241.0301.0461.008,51.012,5
28.02.20241.0221.0731.016,51.068
29.02.20241.0621.063,51.0411.050,5
01.03.20241.0521.053,51.0361.042
04.03.20241.0721.0951.067,51.074
05.03.20241.0781.078,51.0391.043
06.03.20241.0421.0541.035,51.049
07.03.20241.0791.0881.0601.069
08.03.20241.060,51.0641.0381.045
11.03.20241.0281.037,51.018,51.037,5
12.03.20241.032,51.0561.025,51.054
13.03.20241.0571.059,51.0301.037
14.03.20241.035,51.0521.0211.046
15.03.20241.036,51.0441.0311.034
18.03.20241.039,51.068,51.0381.063
19.03.20241.0681.082,51.060,51.079,5
21.03.20241.0951.129,51.093,51.107
22.03.20241.114,51.1181.0881.111
25.03.20241.1171.1281.1001.107
26.03.20241.1121.1161.098,51.111,5
27.03.20241.1171.123,51.100,51.103,5
28.03.20241.1111.119,51.096,51.098
29.03.20241.0951.1311.0921.125,5
01.04.20241.133,51.1361.0871.090,5
02.04.20241.0851.0871.0621.071
03.04.20241.0581.071,51.048,51.050
04.04.20241.0551.0731.048,51.060
05.04.20241.0381.0571.037,51.052
08.04.20241.0501.066,51.042,51.061
09.04.20241.0721.0971.0651.092
10.04.20241.0991.1081.0591.062
11.04.20241.0401.066,51.0391.061
12.04.20241.0711.0801.0571.060
15.04.20241.0501.0571.043,51.047
16.04.20241.0321.036973,4981
17.04.2024999,91.021,5990,81.001,5
18.04.20241.001,51.018,5998,81.009,5
19.04.2024994,61.011,5985,21.007
22.04.20241.0231.0331.012,51.032
23.04.20241.031,51.034,51.0131.021,5
24.04.20241.0301.048,51.023,51.035
25.04.20241.0371.064975,6976,5
26.04.20249871.0369871.029
30.04.20241.028,51.028,5988,8989,7
01.05.2024979,3988,4972982,4
02.05.2024984989,2941,4942,2
07.05.2024961,8982,8957981,1
08.05.2024969,1976,7956,5966,5
09.05.2024960,4987,8960,1981,6
10.05.2024989,21.002,5987,11.002,5
13.05.2024999,51.0059881.000
14.05.2024999,91.0339961.028,5
15.05.20241.039,51.0401.0131.015,5
16.05.20241.023,51.082,51.0211.076,5
17.05.20241.059,51.059,51.0291.030,5
20.05.20241.0351.059,51.033,51.039,5
21.05.20241.039,51.039,51.0061.006,5
22.05.20249951.0169911.003,5
23.05.20241.0101.023,51.006,51.023
24.05.20241.0121.025,51.0061.008
27.05.2024988996,6959965,8
28.05.2024963,8977,5956,3969,9
29.05.2024968,1971,1937939,6
30.05.2024925,2955924,7949,7
31.05.2024936949,6934,7945,5
03.06.2024960,5971,9954965,3
04.06.2024965,7981,5950,6973
05.06.2024969,2980,4961,8967,2
06.06.2024970970,9951,8953,7
07.06.2024949957,6946,4954,6
10.06.2024953959947,8954,3
11.06.2024951,8951,8924930,6
12.06.2024930,5935,1924,7925
13.06.2024946,8961,2944,2949,9
14.06.2024952955,6940,9954,9
17.06.2024959974,9956974,3
18.06.2024975975,5960,3966,3
19.06.2024967,7970,6949956,1
20.06.2024956,1985,9955,1985,3
21.06.2024986989,4961,2971,5
24.06.2024972998,5967,2997,7
25.06.2024990,31.008,5984,8997,6
26.06.2024993,51.004,5990,2996,4
27.06.20241.0061.014991,21.001
28.06.20241.009,51.011,5996,81.007,5
01.07.20241.006,51.007,5982,6987,6
02.07.2024984,6985966,3979,9
03.07.2024980,4990978,9982,2
04.07.2024983985968,2968,6
05.07.2024962,3975,4959966,9
08.07.2024966976,6952,1975,2
09.07.2024972,7985,2963981,3
10.07.2024975975949,3959,2
11.07.2024960965,3949,7950,9
12.07.2024939981,4937979,1
16.07.2024974,5975959,3964,2
17.07.2024970978,5960,5970,5
18.07.2024965974961,3964,9
19.07.2024961962,5948,2955,1
22.07.2024964978,6958965,5
23.07.2024973992969,2969,6
24.07.2024972983,9960,6962,4
25.07.2024951956,6942,8950,8
26.07.2024948,3954943,1944,7
29.07.2024950983,5949,8978,4
30.07.2024970,2976,9960,5965,4
31.07.2024965,5975941,1966,4
01.08.20241.0291.031,59731.004,5
02.08.2024957959,7914,6914,6
05.08.2024869,6888,3797,5810,8
06.08.2024859,3905858,8881,5
07.08.2024870903,1863,9879
08.08.2024871914,8863890,7
09.08.2024909,9911,9873,3881
13.08.2024896918,4894,2915,7
14.08.2024925,6930,7911,1927,8
15.08.2024935956,1932,2955,6
16.08.2024970971,2944,7961,3
19.08.2024962986,3958,9970,7
20.08.2024982,9990,5970,6983,3
21.08.2024968,3989963,5982,7
22.08.20249851.0089841.004,5
23.08.20249991.010,5993,51.006
26.08.20241.0061.028,51.002,51.028,5
27.08.20241.0361.046,51.029,51.038
28.08.20241.0421.049,51.0341.042,5
29.08.20241.037,51.0421.0171.021,5
30.08.20241.020,51.028,51.0001.010,5
02.09.20241.016,51.019,51.0051.012,5
03.09.20241.020,51.0661.0171.066
04.09.20241.0361.0621.032,51.036,5
05.09.20241.0291.0611.0101.054
06.09.20241.067,51.0691.022,51.032,5
09.09.20241.0021.024,51.001,51.021,5
10.09.20241.024,51.047,51.021,51.042
11.09.20241.049,51.052,51.0271.033,5
12.09.20241.0501.0641.0391.058,5
13.09.20241.0541.0561.017,51.024
17.09.20241.0331.033,51.0111.024
18.09.20241.0241.032,51.012,51.019
19.09.20241.0291.0561.025,51.048,5
20.09.20241.0561.0601.043,51.049
24.09.20241.0511.052,51.0331.033
25.09.20241.0321.036,51.0211.028
26.09.20241.032,51.040,51.024,51.038
27.09.20241.015,51.0401.0151.037,5
30.09.2024993,41.0219901.019,5
01.10.20241.029,51.0301.005,51.022
02.10.20241.0141.017,5991993,6
03.10.20241.023,51.024,51.005,51.007
04.10.20241.0021.0131.000,51.013
07.10.20241.020,51.0241.012,51.013
08.10.20241.003,51.008,5997,41.004,5
09.10.20241.0141.034,51.007,51.029,5
10.10.20241.0331.0401.0241.035,5
11.10.20241.039,51.048,51.030,51.044
15.10.20241.0501.064,51.049,51.054,5
16.10.20241.0471.058,51.0381.045,5
17.10.20241.0381.0421.026,51.028
18.10.20241.0351.035,51.019,51.022
21.10.20241.0271.0391.0241.033,5
22.10.20241.0321.033,51.0101.010
23.10.20241.009,51.011998,1998,1
24.10.20249911.007986,1996
25.10.2024995998,3977,6990,1
28.10.2024981,51.020979,81.016,5
29.10.20241.016,51.0381.0101.031
30.10.20241.040,51.048,51.0271.039
31.10.20249611.0079571.006,5
01.11.20249811.021,59711.019
05.11.20241.001,51.006991,41.002
06.11.20241.0191.044,51.0151.030
07.11.20241.049,51.064,51.032,51.064,5
08.11.20241.058,51.059,51.0411.047
11.11.20241.047,51.052,51.024,51.039,5
12.11.20241.0561.062,51.0251.033
13.11.20241.0351.0401.017,51.023,5
14.11.20241.0241.028,5973979,3
15.11.2024980,3986,4970,1974,5
18.11.2024975996,3973,1983,7
19.11.20249801.013979,91.005
20.11.20241.0061.0501.0051.020,5
21.11.20241.0201.0281.005,51.013
22.11.20241.011,51.011,5999,11.008,5
25.11.20241.0151.0301.008,51.015,5
26.11.20241.0151.043,51.0111.038
27.11.20241.0331.041,51.017,51.031,5
28.11.20241.021,51.0341.0161.031
29.11.20241.0311.0471.0261.039,5
02.12.20241.038,51.0401.025,51.029,5
03.12.20241.0401.0611.0401.052
04.12.20241.0501.0901.048,51.068,5
05.12.20241.0791.0921.066,51.078
06.12.20241.0771.087,51.058,51.069
09.12.20241.0841.100,51.0791.084,5
10.12.20241.0841.088,51.073,51.084,5
11.12.20241.0751.0791.061,51.077
12.12.20241.0821.111,51.0801.108,5
13.12.20241.1071.162,51.0981.153,5
16.12.20241.1531.1551.1231.136
17.12.20241.148,51.1601.136,51.137
18.12.20241.137,51.150,51.125,51.125,5
19.12.20241.1051.122,51.1021.114
20.12.20241.1141.125,51.1051.107
23.12.20241.111,51.117,51.093,51.106,5
24.12.20241.1001.1071.0921.092,5
25.12.20241.1001.101,51.0821.091,5
26.12.20241.0861.091,51.0761.089
27.12.20241.091,51.114,51.0911.111,5
30.12.20241.1141.1171.0961.096