さくらインターネット(3778)の株価時系列情報
さくらインターネット(3778)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 6,190 | 6,190 | 5,870 | 6,190 | 10,741,100 |
| 2024/04/18 | 4,880 | 5,260 | 4,820 | 5,190 | 6,641,500 |
| 2024/04/17 | 5,510 | 5,580 | 5,060 | 5,150 | 5,564,700 |
| 2024/04/16 | 5,590 | 5,640 | 5,290 | 5,420 | 5,105,700 |
| 2024/04/15 | 5,630 | 5,880 | 5,460 | 5,740 | 8,392,800 |
| 2024/04/12 | 5,280 | 6,150 | 5,250 | 5,830 | 21,296,200 |
| 2024/04/11 | 5,670 | 5,700 | 5,200 | 5,310 | 9,749,800 |
| 2024/04/10 | 5,300 | 5,570 | 5,120 | 5,570 | 18,242,600 |
| 2024/04/09 | 4,420 | 5,060 | 4,350 | 4,865 | 21,899,800 |
| 2024/04/08 | 4,470 | 4,785 | 4,255 | 4,355 | 10,087,900 |
| 2024/04/05 | 4,330 | 4,570 | 4,240 | 4,360 | 5,876,600 |
| 2024/04/04 | 4,640 | 4,675 | 4,240 | 4,470 | 7,533,700 |
| 2024/04/03 | 4,750 | 4,980 | 4,425 | 4,455 | 6,860,400 |
| 2024/04/02 | 5,250 | 5,430 | 4,840 | 4,885 | 4,170,300 |
| 2024/04/01 | 5,600 | 5,620 | 5,270 | 5,340 | 2,444,100 |
| 2024/03/29 | 6,060 | 6,120 | 5,640 | 5,680 | 3,140,500 |
| 2024/03/28 | 6,150 | 6,380 | 6,060 | 6,090 | 1,364,500 |
| 2024/03/27 | 6,610 | 6,610 | 6,200 | 6,360 | 1,554,700 |
| 2024/03/26 | 6,700 | 7,010 | 6,520 | 6,630 | 1,703,900 |
| 2024/03/25 | 6,900 | 7,030 | 6,570 | 6,570 | 2,062,000 |
| 2024/03/22 | 7,460 | 7,520 | 6,930 | 7,120 | 2,729,000 |
| 2024/03/21 | 8,100 | 8,110 | 7,570 | 7,570 | 3,396,700 |
| 2024/03/19 | 7,890 | 8,030 | 7,320 | 7,570 | 8,064,600 |
| 2024/03/18 | 6,390 | 7,140 | 6,350 | 7,140 | 4,170,000 |
| 2024/03/15 | 5,620 | 6,240 | 5,560 | 6,140 | 4,660,900 |
| 2024/03/14 | 6,420 | 6,420 | 5,620 | 5,930 | 5,487,100 |
| 2024/03/13 | 6,220 | 6,620 | 5,840 | 6,620 | 6,792,400 |
| 2024/03/12 | 5,620 | 5,620 | 5,620 | 5,620 | 1,293,200 |
| 2024/03/11 | 6,620 | 6,620 | 6,620 | 6,620 | 301,400 |
| 2024/03/08 | 10,660 | 10,770 | 7,800 | 8,120 | 7,920,700 |
| 2024/03/07 | 10,200 | 10,980 | 9,660 | 10,270 | 8,586,400 |
| 2024/03/06 | 9,250 | 9,980 | 9,180 | 9,540 | 6,156,900 |
| 2024/03/05 | 9,010 | 10,140 | 8,500 | 9,850 | 14,775,000 |
| 2024/03/04 | 8,000 | 8,860 | 7,920 | 8,860 | 9,056,100 |
| 2024/03/01 | 6,600 | 7,450 | 6,600 | 7,360 | 9,087,400 |
| 2024/02/29 | 6,120 | 6,450 | 6,010 | 6,450 | 2,637,400 |
| 2024/02/28 | 6,470 | 6,630 | 6,250 | 6,300 | 2,952,300 |
| 2024/02/27 | 6,500 | 6,540 | 6,050 | 6,420 | 4,918,700 |
| 2024/02/26 | 5,810 | 6,600 | 5,710 | 6,430 | 7,192,900 |
| 2024/02/22 | 5,530 | 5,870 | 5,390 | 5,610 | 5,776,400 |
| 2024/02/21 | 5,500 | 5,570 | 5,270 | 5,270 | 3,271,000 |
| 2024/02/20 | 5,280 | 5,750 | 5,120 | 5,290 | 7,287,200 |
| 2024/02/19 | 5,250 | 5,420 | 5,120 | 5,240 | 1,881,100 |
| 2024/02/16 | 5,230 | 5,660 | 5,030 | 5,240 | 4,892,300 |
| 2024/02/15 | 5,000 | 5,480 | 4,755 | 5,430 | 9,084,700 |
| 2024/02/14 | 4,240 | 4,800 | 4,110 | 4,800 | 8,053,700 |
| 2024/02/13 | 3,915 | 4,255 | 3,905 | 4,100 | 4,052,700 |
| 2024/02/09 | 3,750 | 3,925 | 3,745 | 3,770 | 1,420,500 |
| 2024/02/08 | 3,815 | 3,885 | 3,720 | 3,790 | 915,800 |
| 2024/02/07 | 3,810 | 3,945 | 3,755 | 3,785 | 1,163,900 |
| 2024/02/06 | 3,880 | 4,040 | 3,805 | 3,855 | 1,547,400 |
| 2024/02/05 | 4,180 | 4,195 | 3,915 | 3,915 | 2,232,600 |
| 2024/02/02 | 3,905 | 4,150 | 3,830 | 4,150 | 4,570,800 |
| 2024/02/01 | 3,550 | 3,880 | 3,460 | 3,810 | 4,654,200 |
| 2024/01/31 | 3,380 | 3,625 | 3,380 | 3,620 | 1,750,100 |
| 2024/01/30 | 3,770 | 3,775 | 3,590 | 3,590 | 1,327,400 |
| 2024/01/29 | 3,855 | 3,920 | 3,675 | 3,740 | 2,171,700 |
| 2024/01/26 | 3,850 | 4,020 | 3,765 | 3,855 | 2,574,500 |
| 2024/01/25 | 4,100 | 4,190 | 3,910 | 3,990 | 3,929,800 |
| 2024/01/24 | 4,200 | 4,300 | 4,020 | 4,075 | 7,208,400 |
| 2024/01/23 | 3,580 | 3,970 | 3,565 | 3,945 | 9,331,600 |
| 2024/01/22 | 3,340 | 3,575 | 3,185 | 3,505 | 6,382,900 |
| 2024/01/19 | 3,315 | 3,880 | 2,929 | 3,280 | 14,104,100 |
| 2024/01/18 | 4,435 | 4,550 | 3,595 | 3,595 | 1,697,900 |
| 2024/01/17 | 4,200 | 4,295 | 4,040 | 4,295 | 6,290,700 |
| 2024/01/16 | 3,305 | 3,635 | 3,155 | 3,595 | 10,480,100 |
| 2024/01/15 | 2,685 | 3,230 | 2,685 | 3,100 | 10,065,600 |
| 2024/01/12 | 2,599 | 2,895 | 2,570 | 2,745 | 12,803,700 |
| 2024/01/11 | 2,341 | 2,574 | 2,296 | 2,569 | 6,635,000 |
| 2024/01/10 | 2,175 | 2,328 | 2,154 | 2,310 | 3,477,100 |
| 2024/01/09 | 2,160 | 2,215 | 2,117 | 2,161 | 1,315,800 |
| 2024/01/05 | 2,180 | 2,185 | 2,080 | 2,121 | 1,276,900 |
| 2024/01/04 | 2,150 | 2,237 | 2,130 | 2,165 | 1,767,700 |
| 2023/12/29 | 2,175 | 2,218 | 2,115 | 2,209 | 2,056,000 |
| 2023/12/28 | 2,033 | 2,150 | 2,015 | 2,150 | 1,940,800 |
| 2023/12/27 | 2,008 | 2,071 | 1,994 | 2,049 | 1,691,500 |
| 2023/12/26 | 1,985 | 2,031 | 1,975 | 1,987 | 1,295,800 |
| 2023/12/25 | 2,013 | 2,014 | 1,949 | 1,981 | 1,051,500 |
| 2023/12/22 | 1,975 | 2,032 | 1,955 | 2,014 | 1,389,000 |
| 2023/12/21 | 1,915 | 2,005 | 1,907 | 1,957 | 1,112,600 |
| 2023/12/20 | 1,996 | 2,051 | 1,930 | 1,953 | 2,640,700 |
| 2023/12/19 | 1,886 | 1,960 | 1,852 | 1,956 | 1,564,400 |
| 2023/12/18 | 1,860 | 1,910 | 1,815 | 1,862 | 1,094,800 |
| 2023/12/15 | 1,870 | 1,900 | 1,825 | 1,874 | 1,390,700 |
| 2023/12/14 | 1,975 | 2,007 | 1,868 | 1,892 | 1,775,800 |
| 2023/12/13 | 1,991 | 2,007 | 1,890 | 1,936 | 3,248,000 |
| 2023/12/12 | 2,012 | 2,070 | 1,871 | 1,895 | 4,389,900 |
| 2023/12/11 | 2,190 | 2,235 | 2,026 | 2,040 | 3,696,500 |
| 2023/12/08 | 2,130 | 2,196 | 2,015 | 2,090 | 6,067,900 |
| 2023/12/07 | 2,245 | 2,353 | 2,206 | 2,244 | 17,051,400 |
| 2023/12/06 | 1,988 | 2,273 | 1,988 | 2,160 | 32,492,300 |
| 2023/12/05 | 1,920 | 2,191 | 1,890 | 1,927 | 30,039,000 |
| 2023/12/04 | 1,641 | 1,837 | 1,617 | 1,791 | 11,266,700 |
| 2023/12/01 | 1,757 | 1,895 | 1,626 | 1,651 | 13,895,700 |
| 2023/11/30 | 1,956 | 2,072 | 1,735 | 1,791 | 26,170,100 |
| 2023/11/29 | 1,880 | 1,900 | 1,823 | 1,900 | 2,906,500 |
| 2023/11/28 | 1,194 | 1,500 | 1,191 | 1,500 | 14,476,200 |
| 2023/11/27 | 1,185 | 1,205 | 1,180 | 1,200 | 256,200 |
| 2023/11/24 | 1,210 | 1,217 | 1,183 | 1,185 | 326,400 |
| 2023/11/22 | 1,219 | 1,244 | 1,208 | 1,214 | 608,300 |
| 2023/11/21 | 1,218 | 1,218 | 1,185 | 1,213 | 500,800 |
| 2023/11/20 | 1,180 | 1,217 | 1,166 | 1,196 | 639,500 |
| 2023/11/17 | 1,155 | 1,189 | 1,151 | 1,178 | 502,300 |
| 2023/11/16 | 1,160 | 1,189 | 1,153 | 1,157 | 434,200 |
| 2023/11/15 | 1,188 | 1,201 | 1,162 | 1,169 | 623,900 |
| 2023/11/14 | 1,195 | 1,208 | 1,158 | 1,178 | 592,600 |
| 2023/11/13 | 1,153 | 1,188 | 1,136 | 1,187 | 599,400 |
| 2023/11/10 | 1,083 | 1,154 | 1,082 | 1,148 | 660,100 |
| 2023/11/09 | 1,054 | 1,112 | 1,041 | 1,109 | 560,100 |
| 2023/11/08 | 1,081 | 1,089 | 1,046 | 1,055 | 627,800 |
| 2023/11/07 | 1,110 | 1,118 | 1,078 | 1,078 | 540,900 |
| 2023/11/06 | 1,138 | 1,151 | 1,117 | 1,121 | 640,900 |
| 2023/11/02 | 1,168 | 1,168 | 1,113 | 1,114 | 728,200 |
| 2023/11/01 | 1,162 | 1,177 | 1,114 | 1,151 | 1,290,900 |
| 2023/10/31 | 1,000 | 1,164 | 980 | 1,156 | 3,168,800 |
| 2023/10/30 | 1,036 | 1,059 | 1,028 | 1,033 | 797,200 |
| 2023/10/27 | 1,015 | 1,043 | 1,004 | 1,035 | 636,800 |
| 2023/10/26 | 1,003 | 1,019 | 988 | 1,009 | 837,900 |
| 2023/10/25 | 1,080 | 1,082 | 1,031 | 1,033 | 993,600 |
| 2023/10/24 | 1,094 | 1,098 | 1,012 | 1,069 | 1,400,300 |
| 2023/10/23 | 1,102 | 1,115 | 1,077 | 1,077 | 849,300 |
| 2023/10/20 | 1,113 | 1,132 | 1,100 | 1,119 | 843,700 |
| 2023/10/19 | 1,151 | 1,169 | 1,136 | 1,136 | 828,100 |
| 2023/10/18 | 1,200 | 1,209 | 1,125 | 1,188 | 1,483,400 |
| 2023/10/17 | 1,236 | 1,236 | 1,192 | 1,217 | 850,200 |
| 2023/10/16 | 1,243 | 1,260 | 1,214 | 1,216 | 814,600 |
| 2023/10/13 | 1,262 | 1,308 | 1,234 | 1,243 | 1,231,000 |
| 2023/10/12 | 1,224 | 1,285 | 1,215 | 1,271 | 1,383,200 |
| 2023/10/11 | 1,266 | 1,278 | 1,228 | 1,232 | 619,200 |
| 2023/10/10 | 1,230 | 1,247 | 1,223 | 1,241 | 524,100 |
| 2023/10/06 | 1,257 | 1,263 | 1,214 | 1,216 | 735,000 |
| 2023/10/05 | 1,240 | 1,269 | 1,220 | 1,264 | 914,700 |
| 2023/10/04 | 1,199 | 1,253 | 1,195 | 1,237 | 1,345,700 |
| 2023/10/03 | 1,247 | 1,273 | 1,220 | 1,239 | 2,970,000 |
| 2023/10/02 | 1,235 | 1,253 | 1,166 | 1,167 | 1,205,400 |
| 2023/09/29 | 1,275 | 1,275 | 1,213 | 1,218 | 1,012,700 |
| 2023/09/28 | 1,311 | 1,338 | 1,278 | 1,278 | 987,100 |
| 2023/09/27 | 1,258 | 1,305 | 1,246 | 1,299 | 1,071,600 |
| 2023/09/26 | 1,303 | 1,315 | 1,280 | 1,281 | 917,500 |
| 2023/09/25 | 1,343 | 1,369 | 1,320 | 1,329 | 1,188,100 |
| 2023/09/22 | 1,273 | 1,339 | 1,265 | 1,331 | 1,070,700 |
| 2023/09/21 | 1,342 | 1,347 | 1,293 | 1,310 | 1,470,600 |
| 2023/09/20 | 1,304 | 1,363 | 1,297 | 1,360 | 1,909,500 |
| 2023/09/19 | 1,300 | 1,324 | 1,278 | 1,309 | 1,186,800 |
| 2023/09/15 | 1,296 | 1,309 | 1,254 | 1,270 | 1,131,100 |
| 2023/09/14 | 1,269 | 1,307 | 1,267 | 1,295 | 1,351,400 |
| 2023/09/13 | 1,201 | 1,274 | 1,183 | 1,259 | 2,127,900 |
| 2023/09/12 | 1,229 | 1,251 | 1,199 | 1,207 | 1,945,300 |
| 2023/09/11 | 1,279 | 1,297 | 1,215 | 1,218 | 2,059,300 |
| 2023/09/08 | 1,375 | 1,390 | 1,281 | 1,293 | 3,133,900 |
| 2023/09/07 | 1,370 | 1,433 | 1,366 | 1,393 | 3,451,200 |
| 2023/09/06 | 1,285 | 1,397 | 1,273 | 1,392 | 3,812,400 |
| 2023/09/05 | 1,273 | 1,280 | 1,245 | 1,280 | 1,154,900 |
| 2023/09/04 | 1,234 | 1,284 | 1,218 | 1,283 | 1,853,800 |
| 2023/09/01 | 1,157 | 1,217 | 1,152 | 1,212 | 1,477,500 |
| 2023/08/31 | 1,150 | 1,186 | 1,143 | 1,147 | 1,343,300 |
| 2023/08/30 | 1,214 | 1,223 | 1,152 | 1,155 | 1,492,100 |
| 2023/08/29 | 1,207 | 1,235 | 1,200 | 1,200 | 1,069,100 |
| 2023/08/28 | 1,243 | 1,282 | 1,220 | 1,221 | 1,976,800 |
| 2023/08/25 | 1,235 | 1,265 | 1,206 | 1,240 | 2,579,200 |
| 2023/08/24 | 1,237 | 1,338 | 1,235 | 1,277 | 6,831,400 |
| 2023/08/23 | 1,203 | 1,273 | 1,187 | 1,197 | 2,652,100 |
| 2023/08/22 | 1,300 | 1,300 | 1,208 | 1,239 | 5,797,800 |
| 2023/08/21 | 1,105 | 1,192 | 1,102 | 1,182 | 2,218,400 |
| 2023/08/18 | 1,042 | 1,116 | 1,036 | 1,116 | 2,390,000 |
| 2023/08/17 | 1,020 | 1,047 | 990 | 1,047 | 1,245,300 |
| 2023/08/16 | 998 | 1,035 | 986 | 1,018 | 1,813,400 |
| 2023/08/15 | 988 | 1,014 | 971 | 973 | 1,081,200 |
| 2023/08/14 | 947 | 960 | 936 | 947 | 370,600 |
| 2023/08/10 | 945 | 945 | 922 | 940 | 585,500 |
| 2023/08/09 | 933 | 975 | 933 | 950 | 753,700 |
| 2023/08/08 | 969 | 970 | 933 | 937 | 899,300 |
| 2023/08/07 | 994 | 994 | 960 | 969 | 796,900 |
| 2023/08/04 | 1,000 | 1,018 | 978 | 996 | 826,900 |
| 2023/08/03 | 1,021 | 1,038 | 985 | 991 | 1,076,600 |
| 2023/08/02 | 1,029 | 1,064 | 1,004 | 1,025 | 1,002,700 |
| 2023/08/01 | 961 | 1,050 | 960 | 1,040 | 2,889,100 |
| 2023/07/31 | 1,050 | 1,086 | 1,027 | 1,081 | 1,172,500 |
| 2023/07/28 | 1,039 | 1,056 | 1,024 | 1,050 | 794,700 |
| 2023/07/27 | 1,045 | 1,072 | 1,045 | 1,059 | 669,100 |
| 2023/07/26 | 1,052 | 1,074 | 1,046 | 1,056 | 534,300 |
| 2023/07/25 | 1,065 | 1,066 | 1,037 | 1,059 | 788,300 |
| 2023/07/24 | 1,059 | 1,076 | 1,039 | 1,049 | 1,158,200 |
| 2023/07/21 | 1,088 | 1,088 | 1,021 | 1,030 | 2,597,600 |
| 2023/07/20 | 1,153 | 1,168 | 1,104 | 1,113 | 2,425,800 |
| 2023/07/19 | 1,125 | 1,229 | 1,094 | 1,188 | 3,557,100 |
| 2023/07/18 | 1,161 | 1,178 | 1,120 | 1,133 | 1,336,400 |
| 2023/07/14 | 1,225 | 1,232 | 1,172 | 1,186 | 1,173,600 |
| 2023/07/13 | 1,214 | 1,227 | 1,165 | 1,227 | 1,535,500 |
| 2023/07/12 | 1,206 | 1,238 | 1,193 | 1,205 | 1,106,800 |
| 2023/07/11 | 1,207 | 1,227 | 1,192 | 1,203 | 997,100 |
| 2023/07/10 | 1,220 | 1,245 | 1,196 | 1,199 | 1,326,300 |
| 2023/07/07 | 1,245 | 1,275 | 1,207 | 1,211 | 1,659,300 |
| 2023/07/06 | 1,267 | 1,319 | 1,256 | 1,267 | 2,140,100 |
| 2023/07/05 | 1,371 | 1,390 | 1,304 | 1,307 | 2,188,200 |
| 2023/07/04 | 1,335 | 1,405 | 1,321 | 1,386 | 2,719,900 |
| 2023/07/03 | 1,298 | 1,388 | 1,297 | 1,351 | 3,554,500 |
| 2023/06/30 | 1,270 | 1,338 | 1,251 | 1,300 | 3,438,500 |
| 2023/06/29 | 1,210 | 1,291 | 1,201 | 1,290 | 4,141,500 |
| 2023/06/28 | 1,112 | 1,238 | 1,111 | 1,224 | 4,155,000 |