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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/30 | 4,540 | 4,660 | 4,470 | 4,505 | 2,502,900 |
| 2025/06/27 | 4,670 | 4,705 | 4,460 | 4,470 | 2,460,500 |
| 2025/06/26 | 4,500 | 4,720 | 4,435 | 4,620 | 3,364,600 |
| 2025/06/25 | 4,495 | 4,535 | 4,355 | 4,470 | 2,227,000 |
| 2025/06/24 | 4,360 | 4,490 | 4,335 | 4,480 | 3,216,900 |
| 2025/06/23 | 4,200 | 4,325 | 4,185 | 4,290 | 1,341,600 |
| 2025/06/20 | 4,305 | 4,440 | 4,235 | 4,305 | 3,373,100 |
| 2025/06/19 | 4,270 | 4,450 | 4,255 | 4,280 | 4,161,900 |
| 2025/06/18 | 4,115 | 4,220 | 4,075 | 4,220 | 2,209,800 |
| 2025/06/17 | 4,090 | 4,185 | 4,045 | 4,095 | 2,676,000 |
| 2025/06/16 | 3,860 | 4,080 | 3,855 | 4,050 | 2,878,800 |
| 2025/06/13 | 4,000 | 4,055 | 3,835 | 3,835 | 2,208,000 |
| 2025/06/12 | 3,960 | 4,090 | 3,890 | 3,985 | 3,151,900 |
| 2025/06/11 | 3,965 | 4,100 | 3,875 | 3,910 | 3,498,600 |
| 2025/06/10 | 4,090 | 4,135 | 3,895 | 3,900 | 3,188,600 |
| 2025/06/09 | 4,020 | 4,110 | 3,915 | 4,050 | 3,845,400 |
| 2025/06/06 | 3,855 | 4,060 | 3,835 | 3,985 | 6,197,600 |
| 2025/06/05 | 3,600 | 3,850 | 3,600 | 3,820 | 2,555,800 |
| 2025/06/04 | 3,620 | 3,685 | 3,580 | 3,620 | 1,457,300 |
| 2025/06/03 | 3,495 | 3,630 | 3,470 | 3,605 | 1,814,600 |
| 2025/06/02 | 3,465 | 3,540 | 3,450 | 3,485 | 1,191,500 |
| 2025/05/30 | 3,420 | 3,730 | 3,405 | 3,480 | 4,148,400 |
| 2025/05/29 | 3,450 | 3,485 | 3,405 | 3,440 | 1,089,400 |
| 2025/05/28 | 3,430 | 3,440 | 3,375 | 3,395 | 1,324,300 |
| 2025/05/27 | 3,370 | 3,425 | 3,315 | 3,360 | 1,168,400 |
| 2025/05/26 | 3,160 | 3,430 | 3,140 | 3,400 | 2,462,000 |
| 2025/05/23 | 3,120 | 3,165 | 3,100 | 3,110 | 885,600 |
| 2025/05/22 | 3,200 | 3,210 | 3,130 | 3,170 | 1,238,200 |
| 2025/05/21 | 3,255 | 3,280 | 3,225 | 3,235 | 587,300 |
| 2025/05/20 | 3,330 | 3,360 | 3,270 | 3,270 | 841,600 |
| 2025/05/19 | 3,410 | 3,445 | 3,340 | 3,345 | 1,046,100 |
| 2025/05/16 | 3,550 | 3,555 | 3,450 | 3,480 | 927,400 |
| 2025/05/15 | 3,315 | 3,530 | 3,315 | 3,530 | 1,365,300 |
| 2025/05/14 | 3,355 | 3,380 | 3,315 | 3,360 | 698,200 |
| 2025/05/13 | 3,450 | 3,455 | 3,395 | 3,395 | 909,800 |
| 2025/05/12 | 3,300 | 3,400 | 3,290 | 3,395 | 983,500 |
| 2025/05/09 | 3,280 | 3,330 | 3,260 | 3,300 | 907,000 |
| 2025/05/08 | 3,280 | 3,290 | 3,220 | 3,285 | 900,800 |
| 2025/05/07 | 3,290 | 3,305 | 3,240 | 3,255 | 838,500 |
| 2025/05/02 | 3,370 | 3,375 | 3,280 | 3,300 | 1,194,800 |
| 2025/05/01 | 3,320 | 3,460 | 3,310 | 3,355 | 2,546,300 |
| 2025/04/30 | 3,380 | 3,390 | 3,245 | 3,310 | 2,560,700 |
| 2025/04/28 | 3,900 | 3,980 | 3,330 | 3,355 | 7,071,300 |
| 2025/04/25 | 3,675 | 3,770 | 3,660 | 3,765 | 1,438,700 |
| 2025/04/24 | 3,595 | 3,655 | 3,580 | 3,625 | 1,065,600 |
| 2025/04/23 | 3,535 | 3,565 | 3,445 | 3,525 | 889,700 |
| 2025/04/22 | 3,440 | 3,485 | 3,375 | 3,400 | 863,500 |
| 2025/04/21 | 3,475 | 3,530 | 3,440 | 3,495 | 840,500 |
| 2025/04/18 | 3,450 | 3,475 | 3,430 | 3,475 | 421,800 |
| 2025/04/17 | 3,400 | 3,460 | 3,370 | 3,455 | 493,800 |
| 2025/04/16 | 3,510 | 3,540 | 3,385 | 3,400 | 629,100 |
| 2025/04/15 | 3,500 | 3,570 | 3,490 | 3,535 | 667,900 |
| 2025/04/14 | 3,600 | 3,645 | 3,500 | 3,500 | 809,500 |
| 2025/04/11 | 3,400 | 3,580 | 3,370 | 3,560 | 1,057,000 |
| 2025/04/10 | 3,655 | 3,675 | 3,440 | 3,540 | 1,447,300 |
| 2025/04/09 | 3,200 | 3,215 | 3,050 | 3,165 | 1,326,100 |
| 2025/04/08 | 3,135 | 3,320 | 3,135 | 3,290 | 1,813,600 |
| 2025/04/07 | 2,745 | 3,040 | 2,731 | 2,861 | 2,566,200 |
| 2025/04/04 | 3,475 | 3,495 | 3,240 | 3,345 | 1,769,000 |
| 2025/04/03 | 3,400 | 3,570 | 3,380 | 3,540 | 1,083,600 |
| 2025/04/02 | 3,655 | 3,665 | 3,560 | 3,610 | 858,700 |
| 2025/04/01 | 3,705 | 3,715 | 3,630 | 3,655 | 759,600 |
| 2025/03/31 | 3,685 | 3,710 | 3,640 | 3,680 | 1,247,400 |
| 2025/03/28 | 3,905 | 3,990 | 3,830 | 3,830 | 920,000 |
| 2025/03/27 | 3,955 | 3,975 | 3,920 | 3,920 | 780,500 |
| 2025/03/26 | 4,010 | 4,010 | 3,950 | 3,995 | 820,500 |
| 2025/03/25 | 4,130 | 4,145 | 3,995 | 3,995 | 843,300 |
| 2025/03/24 | 4,095 | 4,160 | 4,065 | 4,070 | 572,100 |
| 2025/03/21 | 4,100 | 4,130 | 4,080 | 4,095 | 587,000 |
| 2025/03/19 | 4,160 | 4,175 | 4,105 | 4,110 | 581,900 |
| 2025/03/18 | 4,160 | 4,265 | 4,140 | 4,165 | 1,099,900 |
| 2025/03/17 | 4,090 | 4,120 | 4,040 | 4,120 | 797,200 |
| 2025/03/14 | 3,990 | 4,045 | 3,980 | 4,040 | 631,400 |
| 2025/03/13 | 4,050 | 4,075 | 3,975 | 3,990 | 788,800 |
| 2025/03/12 | 3,935 | 4,035 | 3,935 | 4,000 | 965,000 |
| 2025/03/11 | 3,910 | 3,980 | 3,865 | 3,965 | 1,219,800 |
| 2025/03/10 | 3,955 | 4,100 | 3,945 | 4,040 | 1,117,900 |
| 2025/03/07 | 4,035 | 4,045 | 3,940 | 3,940 | 1,378,000 |
| 2025/03/06 | 4,135 | 4,160 | 4,085 | 4,115 | 739,600 |
| 2025/03/05 | 4,100 | 4,140 | 4,065 | 4,075 | 990,300 |
| 2025/03/04 | 4,110 | 4,140 | 4,010 | 4,075 | 1,287,500 |
| 2025/03/03 | 4,060 | 4,190 | 4,035 | 4,180 | 1,195,900 |
| 2025/02/28 | 4,100 | 4,100 | 3,980 | 4,005 | 1,800,600 |
| 2025/02/27 | 4,220 | 4,250 | 4,140 | 4,155 | 1,127,900 |
| 2025/02/26 | 4,185 | 4,220 | 4,120 | 4,165 | 1,338,200 |
| 2025/02/25 | 4,285 | 4,335 | 4,225 | 4,225 | 1,430,700 |
| 2025/02/21 | 4,300 | 4,370 | 4,290 | 4,325 | 1,125,500 |
| 2025/02/20 | 4,445 | 4,450 | 4,320 | 4,330 | 991,300 |
| 2025/02/19 | 4,470 | 4,470 | 4,380 | 4,430 | 1,470,700 |
| 2025/02/18 | 4,640 | 4,640 | 4,470 | 4,470 | 2,268,500 |
| 2025/02/17 | 4,650 | 4,785 | 4,625 | 4,635 | 1,458,400 |
| 2025/02/14 | 4,650 | 4,725 | 4,625 | 4,655 | 1,423,200 |
| 2025/02/13 | 4,820 | 4,870 | 4,655 | 4,675 | 2,235,500 |
| 2025/02/12 | 4,770 | 4,840 | 4,685 | 4,785 | 2,300,800 |
| 2025/02/10 | 4,910 | 5,010 | 4,800 | 4,800 | 3,036,600 |
| 2025/02/07 | 4,885 | 5,010 | 4,810 | 4,855 | 4,274,800 |
| 2025/02/06 | 4,790 | 4,910 | 4,700 | 4,905 | 4,144,600 |
| 2025/02/05 | 4,700 | 4,790 | 4,610 | 4,785 | 3,677,200 |
| 2025/02/04 | 4,840 | 5,020 | 4,605 | 4,675 | 7,616,100 |
| 2025/02/03 | 4,620 | 4,780 | 4,525 | 4,780 | 6,703,500 |
| 2025/01/31 | 4,260 | 4,865 | 4,200 | 4,760 | 15,609,700 |
| 2025/01/30 | 4,255 | 4,265 | 4,190 | 4,255 | 1,090,200 |
| 2025/01/29 | 4,275 | 4,315 | 4,230 | 4,295 | 1,208,800 |
| 2025/01/28 | 4,110 | 4,260 | 4,075 | 4,250 | 1,797,700 |
| 2025/01/27 | 4,475 | 4,475 | 4,225 | 4,240 | 2,245,200 |
| 2025/01/24 | 4,370 | 4,525 | 4,350 | 4,500 | 1,798,800 |
| 2025/01/23 | 4,345 | 4,360 | 4,265 | 4,360 | 1,238,900 |
| 2025/01/22 | 4,215 | 4,350 | 4,205 | 4,330 | 1,639,600 |
| 2025/01/21 | 4,150 | 4,180 | 4,065 | 4,155 | 981,600 |
| 2025/01/20 | 4,150 | 4,185 | 4,100 | 4,145 | 845,400 |
| 2025/01/17 | 4,050 | 4,175 | 4,040 | 4,150 | 1,493,500 |
| 2025/01/16 | 4,365 | 4,385 | 4,080 | 4,085 | 2,527,600 |
| 2025/01/15 | 4,465 | 4,530 | 4,325 | 4,325 | 1,651,600 |
| 2025/01/14 | 4,490 | 4,515 | 4,360 | 4,450 | 1,853,600 |
| 2025/01/10 | 4,540 | 4,645 | 4,525 | 4,590 | 1,573,500 |
| 2025/01/09 | 4,800 | 4,820 | 4,435 | 4,610 | 4,734,300 |
| 2025/01/08 | 4,650 | 4,735 | 4,600 | 4,730 | 2,266,800 |
| 2025/01/07 | 4,545 | 4,725 | 4,495 | 4,710 | 3,384,200 |
| 2025/01/06 | 4,455 | 4,555 | 4,415 | 4,490 | 1,946,100 |
| 2024/12/30 | 4,450 | 4,475 | 4,330 | 4,450 | 2,173,400 |
| 2024/12/27 | 4,300 | 4,445 | 4,280 | 4,390 | 4,048,600 |
| 2024/12/26 | 4,240 | 4,270 | 4,160 | 4,160 | 1,533,600 |
| 2024/12/25 | 4,310 | 4,340 | 4,240 | 4,270 | 919,500 |
| 2024/12/24 | 4,285 | 4,335 | 4,235 | 4,295 | 1,338,600 |
| 2024/12/23 | 4,205 | 4,310 | 4,140 | 4,285 | 2,297,200 |
| 2024/12/20 | 4,350 | 4,350 | 4,230 | 4,255 | 1,447,700 |
| 2024/12/19 | 4,215 | 4,335 | 4,205 | 4,285 | 1,402,200 |
| 2024/12/18 | 4,235 | 4,360 | 4,190 | 4,355 | 2,283,300 |
| 2024/12/17 | 4,560 | 4,585 | 4,255 | 4,260 | 4,378,600 |
| 2024/12/16 | 4,600 | 4,620 | 4,510 | 4,525 | 1,957,200 |
| 2024/12/13 | 4,630 | 4,655 | 4,570 | 4,600 | 1,909,800 |
| 2024/12/12 | 4,800 | 4,850 | 4,615 | 4,630 | 3,781,000 |
| 2024/12/11 | 4,690 | 4,800 | 4,640 | 4,705 | 3,085,600 |
| 2024/12/10 | 4,795 | 4,840 | 4,695 | 4,740 | 2,858,600 |
| 2024/12/09 | 5,010 | 5,020 | 4,760 | 4,850 | 6,013,100 |
| 2024/12/06 | 4,715 | 5,120 | 4,670 | 4,920 | 8,780,600 |
| 2024/12/05 | 4,640 | 4,855 | 4,565 | 4,800 | 6,233,900 |
| 2024/12/04 | 4,530 | 4,630 | 4,470 | 4,530 | 3,287,200 |
| 2024/12/03 | 4,585 | 4,630 | 4,495 | 4,525 | 3,453,800 |
| 2024/12/02 | 4,515 | 4,660 | 4,485 | 4,525 | 3,666,000 |
| 2024/11/29 | 4,785 | 4,820 | 4,500 | 4,550 | 6,456,500 |
| 2024/11/28 | 4,805 | 4,860 | 4,655 | 4,855 | 5,557,700 |
| 2024/11/27 | 4,885 | 5,040 | 4,765 | 4,855 | 6,869,200 |
| 2024/11/26 | 4,990 | 4,990 | 4,625 | 4,910 | 6,414,900 |
| 2024/11/25 | 4,975 | 5,020 | 4,855 | 4,950 | 6,774,400 |
| 2024/11/22 | 4,540 | 5,040 | 4,535 | 4,920 | 12,074,100 |
| 2024/11/21 | 4,750 | 4,810 | 4,465 | 4,475 | 3,794,700 |
| 2024/11/20 | 4,740 | 4,880 | 4,590 | 4,705 | 4,391,800 |
| 2024/11/19 | 4,655 | 4,760 | 4,530 | 4,695 | 3,445,200 |
| 2024/11/18 | 4,695 | 4,775 | 4,585 | 4,605 | 2,335,200 |
| 2024/11/15 | 4,890 | 4,960 | 4,755 | 4,765 | 3,067,600 |
| 2024/11/14 | 5,130 | 5,140 | 4,945 | 4,950 | 2,502,900 |
| 2024/11/13 | 5,280 | 5,350 | 5,120 | 5,140 | 2,863,500 |
| 2024/11/12 | 5,540 | 5,570 | 5,280 | 5,310 | 5,712,600 |
| 2024/11/11 | 5,020 | 5,530 | 5,010 | 5,450 | 7,993,400 |
| 2024/11/08 | 4,950 | 5,100 | 4,855 | 4,950 | 3,996,300 |
| 2024/11/07 | 4,975 | 5,010 | 4,730 | 4,895 | 3,385,400 |
| 2024/11/06 | 4,780 | 5,080 | 4,685 | 4,905 | 5,546,300 |
| 2024/11/05 | 4,890 | 4,910 | 4,620 | 4,715 | 2,930,900 |
| 2024/11/01 | 4,660 | 4,965 | 4,640 | 4,750 | 5,703,300 |
| 2024/10/31 | 4,970 | 5,080 | 4,730 | 4,730 | 5,526,000 |
| 2024/10/30 | 5,160 | 5,600 | 4,865 | 5,030 | 15,597,900 |
| 2024/10/29 | 4,630 | 5,060 | 4,525 | 5,060 | 14,657,500 |
| 2024/10/28 | 4,045 | 4,375 | 4,010 | 4,355 | 4,157,300 |
| 2024/10/25 | 4,045 | 4,110 | 3,990 | 4,075 | 2,225,100 |
| 2024/10/24 | 4,055 | 4,145 | 3,995 | 4,055 | 2,088,800 |
| 2024/10/23 | 4,065 | 4,165 | 3,980 | 4,125 | 2,514,200 |
| 2024/10/22 | 4,100 | 4,115 | 4,040 | 4,090 | 2,117,200 |
| 2024/10/21 | 3,900 | 4,140 | 3,885 | 4,130 | 2,204,700 |
| 2024/10/18 | 3,870 | 4,035 | 3,865 | 3,935 | 2,466,800 |
| 2024/10/17 | 3,930 | 3,930 | 3,820 | 3,865 | 1,758,900 |
| 2024/10/16 | 3,910 | 3,970 | 3,860 | 3,940 | 1,646,900 |
| 2024/10/15 | 4,100 | 4,110 | 3,940 | 3,965 | 2,508,400 |
| 2024/10/11 | 4,045 | 4,160 | 4,030 | 4,040 | 2,221,800 |
| 2024/10/10 | 4,140 | 4,160 | 4,010 | 4,045 | 2,058,800 |
| 2024/10/09 | 4,045 | 4,140 | 3,975 | 4,115 | 3,326,100 |
| 2024/10/08 | 4,035 | 4,075 | 3,935 | 3,995 | 3,911,300 |
| 2024/10/07 | 4,210 | 4,320 | 4,055 | 4,100 | 3,733,000 |
| 2024/10/04 | 4,230 | 4,280 | 4,140 | 4,140 | 4,170,800 |
| 2024/10/03 | 4,500 | 4,500 | 4,240 | 4,300 | 5,500,400 |