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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.414,6317
KAPANIŞ 1.412,6214

En Düşük

DÜŞÜK 1.000,5

En Yüksek

YÜKSEK 1.933
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
06.01.20251.1001.100,51.052,51.056
07.01.20251.0991.1061.0661.070,5
08.01.20251.0701.0891.0641.080,5
09.01.20251.090,51.097,51.082,51.089,5
10.01.20251.089,51.0941.0601.065
14.01.20251.0501.0551.0271.039
15.01.20251.0401.0461.021,51.033,5
16.01.20251.0661.099,51.0651.070
17.01.20251.0701.077,51.0561.067
20.01.20251.0801.095,51.0751.085,5
21.01.20251.0961.103,51.080,51.083,5
22.01.20251.095,51.1011.0871.095,5
23.01.20251.0941.094,51.0831.086
24.01.20251.0911.119,51.089,51.116
27.01.20251.1271.138,51.1191.122
28.01.20251.147,51.162,51.130,51.151,5
29.01.20251.1671.167,51.1271.134
30.01.20251.2241.2241.150,51.190
31.01.20251.1881.1911.1571.164
03.02.20251.1501.161,51.1281.132,5
04.02.20251.146,51.1501.1171.130,5
05.02.20251.137,51.164,51.132,51.156
06.02.20251.159,51.1811.147,51.180
07.02.20251.1801.1851.1641.169
10.02.20251.1701.182,51.166,51.175,5
12.02.20251.1901.192,51.1741.182
13.02.20251.184,51.199,51.176,51.196
14.02.20251.195,51.200,51.1811.182,5
17.02.20251.1831.1871.1571.179
18.02.20251.1611.171,51.133,51.156,5
19.02.20251.1591.188,51.149,51.185
20.02.20251.1801.184,51.1631.166,5
21.02.20251.1591.1801.1581.162,5
25.02.20251.1591.1601.136,51.154
26.02.20251.1501.1531.124,51.141,5
27.02.20251.1561.160,51.138,51.141,5
28.02.20251.1411.145,51.0981.114
03.03.20251.125,51.131,51.1111.116
04.03.20251.1081.1181.086,51.116
05.03.20251.111,51.126,51.1011.120
06.03.20251.123,51.1261.1101.113,5
07.03.20251.1001.109,51.0891.092,5
10.03.20251.0901.106,51.083,51.100
11.03.20251.0751.0981.0661.097,5
12.03.20251.097,51.151,51.0961.132,5
13.03.20251.1531.1781.1381.140,5
14.03.20251.1311.1621.1221.152,5
17.03.20251.1751.196,51.164,51.172
18.03.20251.2061.2221.197,51.211
19.03.20251.200,51.2071.1891.205,5
21.03.20251.199,51.2501.1751.237
24.03.20251.2521.2871.2511.274
25.03.20251.2851.304,51.281,51.293
26.03.20251.2631.311,51.2551.291,5
27.03.20251.2371.266,51.2321.255
28.03.20251.2151.2281.1781.185,5
31.03.20251.135,51.1391.1141.129,5
01.04.20251.1331.156,51.118,51.156,5
02.04.20251.167,51.1781.1481.149,5
03.04.20251.1011.1421.100,51.137
04.04.20251.1211.1421.0811.110
07.04.20251.023,51.0661.000,51.030
08.04.20251.0691.088,51.051,51.066,5
09.04.20251.0401.044,51.011,51.033
10.04.20251.1001.118,51.0731.114,5
11.04.20251.069,51.109,51.0681.105,5
14.04.20251.0991.1161.0991.100
15.04.20251.099,51.107,51.0831.087
16.04.20251.0941.0961.065,51.074,5
17.04.20251.104,51.176,51.104,51.173,5
18.04.20251.1701.201,51.1531.184
21.04.20251.1981.2071.1801.189
22.04.20251.1831.1881.163,51.173
23.04.20251.197,51.197,51.161,51.168,5
24.04.20251.167,51.175,51.1571.158,5
25.04.20251.1701.202,51.164,51.191,5
28.04.20251.1831.201,51.179,51.201,5
30.04.20251.2101.231,51.1961.224,5
01.05.20251.225,51.246,51.2211.239,5
02.05.20251.2251.2341.2181.228
07.05.20251.247,51.260,51.234,51.248,5
08.05.20251.2451.268,51.243,51.253,5
09.05.20251.2651.2651.244,51.263,5
12.05.20251.2691.2731.2461.254,5
13.05.20251.2641.267,51.235,51.240,5
14.05.20251.2301.238,51.2211.231
15.05.20251.217,51.233,51.212,51.226,5
16.05.20251.376,51.4391.361,51.411,5
19.05.20251.3991.4141.3761.410
20.05.20251.409,51.4111.385,51.399
21.05.20251.4291.430,51.3931.401
22.05.20251.3801.3971.3711.391
23.05.20251.3941.4251.3941.417,5
26.05.20251.4401.488,51.4271.481,5
27.05.20251.481,51.4931.4761.480,5
28.05.20251.4861.499,51.460,51.475,5
29.05.20251.479,51.481,51.456,51.464,5
30.05.20251.456,51.468,51.4531.465
02.06.20251.4641.4831.455,51.482,5
03.06.20251.4901.510,51.4861.508,5
04.06.20251.5091.527,51.5041.527,5
05.06.20251.5301.538,51.5021.505,5
06.06.20251.506,51.5141.4921.500
09.06.20251.5001.5191.4961.501
10.06.20251.5001.5201.4961.517,5
11.06.20251.5201.536,51.5001.500
12.06.20251.4891.4921.471,51.485,5
13.06.20251.4951.500,51.461,51.465,5
16.06.20251.5131.517,51.4911.508
17.06.20251.5291.5291.5011.509,5
18.06.20251.5301.5821.525,51.540,5
19.06.20251.5531.566,51.5481.550,5
20.06.20251.557,51.579,51.547,51.547,5
23.06.20251.536,51.577,51.5271.569
24.06.20251.5541.590,51.544,51.584
25.06.20251.5901.6371.5751.625,5
26.06.20251.6401.6481.625,51.643,5
27.06.20251.6501.6511.623,51.629,5
30.06.20251.6401.6651.6321.650
01.07.20251.6501.6771.647,51.650,5
02.07.20251.617,51.6261.5811.584,5
03.07.20251.570,51.574,51.5421.564
04.07.20251.5511.565,51.542,51.545
07.07.20251.5501.556,51.5371.541,5
08.07.20251.541,51.5491.522,51.528,5
09.07.20251.5271.5381.495,51.534,5
10.07.20251.5301.5451.513,51.520
11.07.20251.514,51.525,51.486,51.493,5
14.07.20251.4931.4951.4681.487,5
15.07.20251.491,51.499,51.4641.476,5
16.07.20251.476,51.509,51.4611.502,5
17.07.20251.5401.5931.510,51.578,5
18.07.20251.602,51.6071.5331.543
22.07.20251.5531.6121.547,51.562,5
23.07.20251.562,51.6041.545,51.586
24.07.20251.5861.6021.568,51.594
25.07.20251.5951.5951.558,51.573
28.07.20251.5601.5631.5201.523,5
29.07.20251.5221.542,51.501,51.541
30.07.20251.5421.5441.5171.530
31.07.20251.5371.5411.5261.532
01.08.20251.5451.5691.5371.564
04.08.20251.5291.577,51.5271.572,5
05.08.20251.5751.5821.5301.550
06.08.20251.5521.5541.525,51.544,5
07.08.20251.544,51.5881.5431.581,5
08.08.20251.575,51.5981.5671.598
12.08.20251.7501.772,51.687,51.748,5
13.08.20251.764,51.7651.723,51.735
14.08.20251.7441.7441.7051.728,5
15.08.20251.7151.7241.6831.696
18.08.20251.7151.8261.710,51.826
19.08.20251.9001.9331.822,51.826,5
20.08.20251.8401.8401.8021.827,5
21.08.20251.8011.8271.785,51.802,5
22.08.20251.808,51.808,51.757,51.777,5
25.08.20251.818,51.8221.757,51.774
26.08.20251.7711.7961.7581.762,5
27.08.20251.7631.7821.7541.765,5
28.08.20251.7611.773,51.744,51.770
29.08.20251.7701.8031.754,51.795
01.09.20251.766,51.799,51.7581.792,5
02.09.20251.807,51.8141.7721.775,5
03.09.20251.778,51.778,51.7201.726
04.09.20251.7301.7501.712,51.750
05.09.20251.748,51.7681.739,51.763
08.09.20251.7641.783,51.752,51.769
09.09.20251.782,51.8221.7681.791,5
10.09.20251.776,51.7921.772,51.791,5
11.09.20251.805,51.8081.7811.793,5
12.09.20251.8331.8381.772,51.811
16.09.20251.8281.828,51.7971.810
17.09.20251.7931.817,51.782,51.800
18.09.20251.7821.7891.751,51.755,5
19.09.20251.7801.7811.743,51.755,5
22.09.20251.7761.7781.7481.749
24.09.20251.735,51.753,51.730,51.745,5
25.09.20251.7591.7691.7411.753
26.09.20251.7361.7781.7351.756,5
29.09.20251.757,51.766,51.742,51.749,5
30.09.20251.7631.7871.7571.776
01.10.20251.7571.770,51.716,51.729,5
02.10.20251.7301.7371.6701.670
03.10.20251.6701.701,51.6701.675,5
06.10.20251.685,51.699,51.6651.699,5
07.10.20251.6851.686,51.6301.680
08.10.20251.6681.6831.6541.660
09.10.20251.6451.664,51.6241.664,5
10.10.20251.667,51.6731.653,51.660
14.10.20251.6301.6661.6261.640,5
15.10.20251.651,51.657,51.6361.644,5
16.10.20251.6471.647,51.6161.631
17.10.20251.6151.6221.588,51.599
20.10.20251.624,51.6281.6081.620
21.10.20251.6371.6611.6271.629
22.10.20251.6291.637,51.6051.611
23.10.20251.603,51.611,51.5841.590
24.10.20251.5901.5971.5701.573
27.10.20251.5621.592,51.5591.589,5
28.10.20251.6111.6121.5571.561,5
29.10.20251.5561.563,51.5201.526,5
30.10.20251.519,51.536,51.5041.525
31.10.20251.5381.550,51.527,51.537
04.11.20251.515,51.531,51.506,51.522,5
05.11.20251.528,51.535,51.4951.506
06.11.20251.510,51.526,51.493,51.493,5
07.11.20251.5031.5141.4941.504,5
10.11.20251.5231.526,51.5091.523
11.11.20251.554,51.5581.5371.543,5
12.11.20251.5611.5831.5541.568
13.11.20251.5851.5861.562,51.562,5
14.11.20251.562,51.569,51.5471.555,5
17.11.20251.477,51.486,51.3661.394,5
18.11.20251.3911.402,51.3531.369,5
19.11.20251.360,51.366,51.3321.343,5
20.11.20251.3401.3541.305,51.352,5
21.11.20251.346,51.391,51.3421.385
25.11.20251.4251.428,51.382,51.404,5
26.11.20251.398,51.424,51.390,51.416
27.11.20251.4161.4201.3881.389
28.11.20251.396,51.3981.3851.396,5
01.12.20251.3971.407,51.3621.375
02.12.20251.375,51.3891.364,51.371
03.12.20251.3711.376,51.355,51.361
04.12.20251.3551.390,51.3541.384,5
05.12.20251.365,51.375,51.3461.351,5
08.12.20251.3381.3431.3131.337
09.12.20251.3501.359,51.338,51.349
10.12.20251.343,51.3481.3231.328
11.12.20251.3161.3271.273,51.281
12.12.20251.282,51.3021.2811.296,5
15.12.20251.2991.319,51.295,51.312,5
16.12.20251.310,51.3331.310,51.318
17.12.20251.3051.3271.287,51.310
18.12.20251.3001.3261.292,51.311
19.12.20251.3201.3231.297,51.310,5
22.12.20251.3321.3321.3041.319
23.12.20251.3201.343,51.319,51.340
24.12.20251.334,51.3371.3171.320,5
25.12.20251.338,51.367,51.3251.362,5
26.12.20251.370,51.3761.3421.343,5
29.12.20251.360,51.3641.3431.349
30.12.20251.3491.3521.3371.338