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 |
|---|---|---|---|---|---|
| 2026/05/01 | 3,145 | 3,150 | 3,050 | 3,065 | 907,000 |
| 2026/04/30 | 3,125 | 3,195 | 3,080 | 3,130 | 1,315,500 |
| 2026/04/28 | 3,350 | 3,485 | 3,160 | 3,175 | 2,552,000 |
| 2026/04/27 | 3,595 | 3,690 | 3,110 | 3,295 | 6,571,800 |
| 2026/04/24 | 3,615 | 3,655 | 3,535 | 3,645 | 1,276,900 |
| 2026/04/23 | 3,725 | 3,725 | 3,500 | 3,595 | 2,133,200 |
| 2026/04/22 | 3,955 | 4,025 | 3,690 | 3,725 | 3,075,800 |
| 2026/04/21 | 3,700 | 3,985 | 3,685 | 3,960 | 4,408,500 |
| 2026/04/20 | 3,655 | 3,790 | 3,620 | 3,705 | 2,655,500 |
| 2026/04/17 | 3,550 | 3,890 | 3,495 | 3,750 | 5,834,700 |
| 2026/04/16 | 3,500 | 3,660 | 3,425 | 3,610 | 5,309,500 |
| 2026/04/15 | 3,245 | 3,490 | 3,235 | 3,325 | 4,961,500 |
| 2026/04/14 | 3,330 | 3,370 | 3,140 | 3,150 | 3,365,100 |
| 2026/04/13 | 3,015 | 3,340 | 3,000 | 3,260 | 4,860,000 |
| 2026/04/10 | 3,170 | 3,185 | 3,050 | 3,050 | 2,058,600 |
| 2026/04/09 | 3,290 | 3,440 | 3,175 | 3,180 | 3,307,800 |
| 2026/04/08 | 3,505 | 3,610 | 3,230 | 3,325 | 6,068,800 |
| 2026/04/07 | 3,750 | 3,755 | 3,320 | 3,320 | 21,051,000 |
| 2026/04/06 | 3,440 | 3,470 | 3,315 | 3,470 | 4,653,400 |
| 2026/04/03 | 2,493 | 2,967 | 2,448 | 2,967 | 6,892,500 |
| 2026/03/27 | 2,620 | 2,697 | 2,604 | 2,622 | 1,348,900 |
| 2026/03/26 | 2,642 | 2,649 | 2,591 | 2,604 | 523,100 |
| 2026/03/25 | 2,705 | 2,731 | 2,640 | 2,640 | 483,500 |
| 2026/03/24 | 2,770 | 2,788 | 2,695 | 2,697 | 410,400 |
| 2026/03/23 | 2,740 | 2,757 | 2,717 | 2,742 | 480,900 |
| 2026/03/19 | 2,750 | 2,795 | 2,745 | 2,780 | 429,300 |
| 2026/03/18 | 2,730 | 2,818 | 2,717 | 2,802 | 518,000 |
| 2026/03/17 | 2,811 | 2,812 | 2,709 | 2,709 | 488,800 |
| 2026/03/16 | 2,793 | 2,805 | 2,750 | 2,788 | 447,900 |
| 2026/03/13 | 2,850 | 2,870 | 2,780 | 2,793 | 668,100 |
| 2026/03/12 | 3,040 | 3,040 | 2,884 | 2,884 | 896,100 |
| 2026/03/11 | 3,050 | 3,130 | 3,025 | 3,090 | 517,500 |
| 2026/03/10 | 2,950 | 3,010 | 2,937 | 2,999 | 373,200 |
| 2026/03/09 | 2,857 | 2,918 | 2,802 | 2,905 | 584,400 |
| 2026/03/06 | 2,885 | 3,025 | 2,884 | 2,957 | 523,000 |
| 2026/03/05 | 2,902 | 2,945 | 2,883 | 2,896 | 401,700 |
| 2026/03/04 | 2,854 | 2,927 | 2,800 | 2,845 | 732,800 |
| 2026/03/03 | 3,010 | 3,040 | 2,872 | 2,876 | 572,300 |
| 2026/03/02 | 2,979 | 3,050 | 2,950 | 3,040 | 392,600 |
| 2026/02/27 | 3,050 | 3,070 | 3,005 | 3,020 | 397,800 |
| 2026/02/26 | 2,935 | 3,080 | 2,930 | 3,035 | 1,047,100 |
| 2026/02/25 | 2,990 | 3,080 | 2,960 | 2,985 | 787,600 |
| 2026/02/24 | 2,862 | 2,960 | 2,845 | 2,919 | 551,800 |
| 2026/02/20 | 2,913 | 2,917 | 2,845 | 2,887 | 443,000 |
| 2026/02/19 | 3,005 | 3,010 | 2,923 | 2,938 | 710,800 |
| 2026/02/18 | 3,035 | 3,125 | 2,960 | 2,985 | 1,773,200 |
| 2026/02/17 | 2,875 | 2,885 | 2,795 | 2,831 | 456,000 |
| 2026/02/16 | 2,835 | 2,914 | 2,821 | 2,889 | 477,500 |
| 2026/02/13 | 2,845 | 2,917 | 2,805 | 2,854 | 550,500 |
| 2026/02/12 | 2,850 | 2,923 | 2,828 | 2,895 | 656,900 |
| 2026/02/10 | 2,787 | 2,872 | 2,776 | 2,858 | 511,900 |
| 2026/02/09 | 2,898 | 2,899 | 2,767 | 2,805 | 813,100 |
| 2026/02/06 | 2,800 | 2,857 | 2,770 | 2,843 | 713,200 |
| 2026/02/05 | 2,724 | 2,829 | 2,717 | 2,829 | 750,300 |
| 2026/02/04 | 2,766 | 2,766 | 2,714 | 2,740 | 322,300 |
| 2026/02/03 | 2,750 | 2,798 | 2,735 | 2,780 | 665,800 |
| 2026/02/02 | 2,700 | 2,756 | 2,680 | 2,727 | 829,600 |
| 2026/01/30 | 2,700 | 2,788 | 2,493 | 2,658 | 2,361,100 |
| 2026/01/29 | 2,646 | 2,763 | 2,615 | 2,729 | 782,500 |
| 2026/01/28 | 2,721 | 2,732 | 2,652 | 2,662 | 570,600 |
| 2026/01/27 | 2,750 | 2,757 | 2,735 | 2,738 | 229,500 |
| 2026/01/26 | 2,728 | 2,743 | 2,677 | 2,740 | 477,900 |
| 2026/01/23 | 2,749 | 2,856 | 2,725 | 2,762 | 902,300 |
| 2026/01/22 | 2,740 | 2,755 | 2,717 | 2,746 | 400,300 |
| 2026/01/21 | 2,802 | 2,810 | 2,701 | 2,725 | 1,440,600 |
| 2026/01/20 | 2,819 | 3,025 | 2,810 | 2,880 | 1,837,900 |
| 2026/01/19 | 2,805 | 2,805 | 2,747 | 2,805 | 401,900 |
| 2026/01/16 | 2,817 | 2,830 | 2,791 | 2,805 | 737,400 |
| 2026/01/15 | 2,760 | 2,837 | 2,746 | 2,802 | 954,500 |
| 2026/01/14 | 2,781 | 2,796 | 2,757 | 2,763 | 489,000 |
| 2026/01/13 | 2,785 | 2,802 | 2,744 | 2,772 | 619,300 |
| 2026/01/09 | 2,750 | 2,771 | 2,735 | 2,735 | 263,700 |
| 2026/01/08 | 2,750 | 2,781 | 2,750 | 2,751 | 379,900 |
| 2026/01/07 | 2,785 | 2,794 | 2,746 | 2,752 | 595,400 |
| 2026/01/06 | 2,790 | 2,833 | 2,786 | 2,804 | 478,400 |
| 2026/01/05 | 2,760 | 2,789 | 2,725 | 2,777 | 545,200 |
| 2025/12/30 | 2,780 | 2,815 | 2,763 | 2,780 | 394,000 |
| 2025/12/29 | 2,805 | 2,821 | 2,752 | 2,810 | 689,600 |
| 2025/12/26 | 2,875 | 2,905 | 2,804 | 2,814 | 937,300 |
| 2025/12/25 | 2,850 | 2,893 | 2,826 | 2,876 | 660,200 |
| 2025/12/24 | 2,837 | 2,860 | 2,835 | 2,840 | 519,700 |
| 2025/12/23 | 2,888 | 2,892 | 2,835 | 2,845 | 658,300 |
| 2025/12/22 | 2,920 | 2,963 | 2,878 | 2,888 | 584,600 |
| 2025/12/19 | 2,910 | 2,960 | 2,900 | 2,916 | 512,700 |
| 2025/12/18 | 2,930 | 2,942 | 2,894 | 2,895 | 472,300 |
| 2025/12/17 | 3,000 | 3,000 | 2,947 | 2,970 | 313,400 |
| 2025/12/16 | 3,005 | 3,025 | 2,990 | 2,991 | 215,300 |
| 2025/12/15 | 3,000 | 3,045 | 2,995 | 3,005 | 238,200 |
| 2025/12/12 | 2,950 | 3,025 | 2,950 | 3,020 | 375,500 |
| 2025/12/11 | 3,015 | 3,020 | 2,920 | 2,940 | 572,300 |
| 2025/12/10 | 3,005 | 3,035 | 2,995 | 3,010 | 238,400 |
| 2025/12/09 | 3,060 | 3,065 | 3,010 | 3,010 | 266,600 |
| 2025/12/08 | 3,080 | 3,115 | 3,055 | 3,080 | 249,700 |
| 2025/12/05 | 3,100 | 3,120 | 3,025 | 3,055 | 300,300 |
| 2025/12/04 | 3,095 | 3,150 | 3,090 | 3,150 | 299,000 |
| 2025/12/03 | 3,150 | 3,165 | 3,085 | 3,085 | 300,600 |
| 2025/12/02 | 3,170 | 3,215 | 3,155 | 3,165 | 303,600 |
| 2025/12/01 | 3,165 | 3,225 | 3,155 | 3,155 | 449,700 |
| 2025/11/28 | 3,125 | 3,170 | 3,110 | 3,130 | 366,100 |
| 2025/11/27 | 3,135 | 3,160 | 3,125 | 3,140 | 223,300 |
| 2025/11/26 | 3,065 | 3,135 | 3,060 | 3,120 | 238,800 |
| 2025/11/25 | 3,040 | 3,135 | 3,020 | 3,055 | 429,000 |
| 2025/11/21 | 2,981 | 3,030 | 2,980 | 3,010 | 357,400 |
| 2025/11/20 | 3,070 | 3,075 | 3,000 | 3,025 | 369,500 |
| 2025/11/19 | 2,978 | 3,020 | 2,907 | 2,990 | 471,300 |
| 2025/11/18 | 3,000 | 3,020 | 2,943 | 2,978 | 567,800 |
| 2025/11/17 | 3,085 | 3,085 | 3,005 | 3,025 | 492,000 |
| 2025/11/14 | 3,150 | 3,190 | 3,105 | 3,105 | 391,700 |
| 2025/11/13 | 3,200 | 3,210 | 3,165 | 3,185 | 466,200 |
| 2025/11/12 | 3,200 | 3,235 | 3,185 | 3,205 | 331,000 |
| 2025/11/11 | 3,210 | 3,250 | 3,185 | 3,205 | 452,800 |
| 2025/11/10 | 3,155 | 3,220 | 3,155 | 3,205 | 391,300 |
| 2025/11/07 | 3,115 | 3,150 | 3,075 | 3,150 | 545,900 |
| 2025/11/06 | 3,305 | 3,305 | 3,130 | 3,130 | 762,700 |
| 2025/11/05 | 3,300 | 3,310 | 3,190 | 3,300 | 735,200 |
| 2025/11/04 | 3,405 | 3,415 | 3,330 | 3,335 | 478,500 |
| 2025/10/31 | 3,310 | 3,535 | 3,305 | 3,440 | 1,353,700 |
| 2025/10/30 | 3,330 | 3,345 | 3,275 | 3,295 | 708,500 |
| 2025/10/29 | 3,395 | 3,425 | 3,330 | 3,365 | 973,800 |
| 2025/10/28 | 3,410 | 3,490 | 3,250 | 3,335 | 2,377,400 |
| 2025/10/27 | 3,405 | 3,425 | 3,340 | 3,415 | 889,200 |
| 2025/10/24 | 3,455 | 3,485 | 3,370 | 3,405 | 676,600 |
| 2025/10/23 | 3,375 | 3,475 | 3,365 | 3,440 | 791,500 |
| 2025/10/22 | 3,305 | 3,435 | 3,290 | 3,435 | 1,187,900 |
| 2025/10/21 | 3,230 | 3,315 | 3,220 | 3,295 | 744,800 |
| 2025/10/20 | 3,250 | 3,285 | 3,215 | 3,215 | 462,600 |
| 2025/10/17 | 3,295 | 3,300 | 3,200 | 3,225 | 493,200 |
| 2025/10/16 | 3,275 | 3,315 | 3,210 | 3,315 | 544,900 |
| 2025/10/15 | 3,235 | 3,270 | 3,225 | 3,245 | 332,900 |
| 2025/10/14 | 3,200 | 3,260 | 3,120 | 3,225 | 653,300 |
| 2025/10/10 | 3,230 | 3,330 | 3,225 | 3,265 | 722,000 |
| 2025/10/09 | 3,270 | 3,270 | 3,200 | 3,235 | 539,500 |
| 2025/10/08 | 3,110 | 3,265 | 3,105 | 3,260 | 971,300 |
| 2025/10/07 | 3,150 | 3,195 | 3,065 | 3,120 | 947,500 |
| 2025/10/06 | 3,300 | 3,300 | 3,090 | 3,110 | 1,353,700 |
| 2025/10/03 | 3,110 | 3,170 | 3,070 | 3,085 | 607,700 |
| 2025/10/02 | 3,100 | 3,215 | 3,085 | 3,130 | 991,000 |
| 2025/10/01 | 3,160 | 3,195 | 3,040 | 3,045 | 1,160,300 |
| 2025/09/30 | 3,270 | 3,325 | 3,170 | 3,170 | 806,200 |
| 2025/09/29 | 3,450 | 3,455 | 3,260 | 3,295 | 891,100 |
| 2025/09/26 | 3,505 | 3,570 | 3,400 | 3,400 | 1,253,100 |
| 2025/09/25 | 3,385 | 3,700 | 3,375 | 3,635 | 1,791,100 |
| 2025/09/24 | 3,450 | 3,540 | 3,370 | 3,380 | 1,764,000 |
| 2025/09/22 | 3,850 | 3,880 | 3,570 | 3,575 | 2,750,500 |
| 2025/09/19 | 4,010 | 4,010 | 3,635 | 3,740 | 12,696,900 |
| 2025/09/18 | 3,045 | 3,310 | 3,020 | 3,310 | 2,758,400 |
| 2025/09/17 | 2,823 | 2,841 | 2,802 | 2,808 | 444,300 |
| 2025/09/16 | 2,881 | 2,893 | 2,827 | 2,848 | 627,400 |
| 2025/09/12 | 2,921 | 2,926 | 2,881 | 2,881 | 426,600 |
| 2025/09/11 | 2,959 | 2,982 | 2,885 | 2,910 | 770,200 |
| 2025/09/10 | 2,962 | 2,963 | 2,921 | 2,953 | 318,900 |
| 2025/09/09 | 2,976 | 3,010 | 2,940 | 2,950 | 547,600 |
| 2025/09/08 | 2,986 | 2,989 | 2,951 | 2,970 | 356,900 |
| 2025/09/05 | 2,925 | 2,980 | 2,919 | 2,944 | 395,300 |
| 2025/09/04 | 2,924 | 2,948 | 2,905 | 2,918 | 446,300 |
| 2025/09/03 | 2,990 | 2,992 | 2,931 | 2,931 | 539,700 |
| 2025/09/02 | 3,000 | 3,020 | 2,995 | 2,995 | 282,200 |
| 2025/09/01 | 3,000 | 3,035 | 2,990 | 3,010 | 412,600 |
| 2025/08/29 | 3,010 | 3,045 | 3,000 | 3,005 | 344,500 |
| 2025/08/28 | 3,005 | 3,020 | 2,986 | 3,000 | 332,800 |
| 2025/08/27 | 3,050 | 3,055 | 3,005 | 3,020 | 380,700 |
| 2025/08/26 | 3,105 | 3,110 | 3,025 | 3,040 | 572,300 |
| 2025/08/25 | 3,090 | 3,120 | 3,040 | 3,110 | 782,800 |
| 2025/08/22 | 2,942 | 3,055 | 2,942 | 3,025 | 1,129,300 |
| 2025/08/21 | 3,050 | 3,050 | 2,942 | 2,942 | 1,203,100 |
| 2025/08/20 | 3,070 | 3,070 | 3,025 | 3,050 | 611,900 |
| 2025/08/19 | 3,055 | 3,085 | 3,015 | 3,070 | 826,600 |
| 2025/08/18 | 3,050 | 3,080 | 3,045 | 3,050 | 811,800 |
| 2025/08/15 | 3,065 | 3,085 | 3,005 | 3,010 | 920,100 |
| 2025/08/14 | 3,030 | 3,075 | 3,025 | 3,065 | 856,100 |
| 2025/08/13 | 3,105 | 3,110 | 3,040 | 3,055 | 944,500 |
| 2025/08/12 | 3,110 | 3,110 | 3,035 | 3,080 | 1,088,900 |
| 2025/08/08 | 3,160 | 3,180 | 3,050 | 3,055 | 2,738,600 |
| 2025/08/07 | 3,300 | 3,320 | 3,155 | 3,165 | 3,561,900 |
| 2025/08/06 | 3,005 | 3,300 | 2,986 | 3,250 | 5,496,200 |
| 2025/08/05 | 2,968 | 3,040 | 2,951 | 3,015 | 3,156,900 |
| 2025/08/04 | 2,904 | 3,030 | 2,904 | 2,950 | 2,344,000 |
| 2025/08/01 | 3,015 | 3,085 | 2,962 | 2,970 | 4,978,400 |
| 2025/07/31 | 2,828 | 3,100 | 2,804 | 2,971 | 24,194,600 |
| 2025/07/30 | 2,800 | 2,878 | 2,677 | 2,744 | 15,615,700 |
| 2025/07/29 | 2,970 | 2,970 | 2,970 | 2,970 | 329,900 |
| 2025/07/28 | 3,670 | 3,775 | 3,605 | 3,670 | 2,818,100 |
| 2025/07/25 | 3,685 | 3,700 | 3,595 | 3,645 | 1,804,500 |
| 2025/07/24 | 3,695 | 3,745 | 3,670 | 3,725 | 1,544,900 |
| 2025/07/23 | 3,565 | 3,720 | 3,555 | 3,665 | 1,646,300 |
| 2025/07/22 | 3,645 | 3,705 | 3,555 | 3,565 | 1,394,600 |
| 2025/07/18 | 3,730 | 3,745 | 3,635 | 3,660 | 921,900 |
| 2025/07/17 | 3,700 | 3,715 | 3,660 | 3,690 | 966,400 |
| 2025/07/16 | 3,725 | 3,735 | 3,650 | 3,660 | 1,276,700 |
| 2025/07/15 | 3,700 | 3,720 | 3,630 | 3,685 | 1,125,400 |
| 2025/07/14 | 3,715 | 3,735 | 3,655 | 3,660 | 1,368,600 |
| 2025/07/11 | 3,840 | 3,895 | 3,735 | 3,770 | 1,311,200 |
| 2025/07/10 | 3,925 | 3,980 | 3,815 | 3,840 | 1,637,600 |
| 2025/07/09 | 3,935 | 3,940 | 3,865 | 3,915 | 906,600 |
| 2025/07/08 | 3,925 | 4,015 | 3,880 | 3,915 | 1,792,100 |
| 2025/07/07 | 4,090 | 4,115 | 3,890 | 3,915 | 1,727,400 |
| 2025/07/04 | 4,160 | 4,225 | 4,085 | 4,100 | 1,416,000 |
| 2025/07/03 | 4,285 | 4,295 | 4,125 | 4,130 | 1,283,600 |
| 2025/07/02 | 4,320 | 4,365 | 4,245 | 4,305 | 1,521,500 |
| 2025/07/01 | 4,525 | 4,530 | 4,330 | 4,410 | 1,976,000 |