日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2016/12/30 928 956 928 947 424,600
2016/12/29 951 963 928 934 328,800
2016/12/28 926 951 921 949 364,400
2016/12/27 926 932 922 926 373,900
2016/12/26 944 953 920 925 436,700
2016/12/22 935 944 928 941 330,500
2016/12/21 953 953 930 935 307,700
2016/12/20 963 975 940 947 739,900
2016/12/19 924 954 921 954 415,400
2016/12/16 930 935 921 924 233,800
2016/12/15 939 944 921 932 271,500
2016/12/14 956 963 935 943 550,800
2016/12/13 929 954 929 950 426,100
2016/12/12 907 938 904 929 364,200
2016/12/09 904 909 902 906 262,800
2016/12/08 919 919 904 911 288,000
2016/12/07 913 920 906 915 198,900
2016/12/06 919 922 912 913 224,700
2016/12/05 912 926 911 914 199,100
2016/12/02 938 940 911 921 416,500
2016/12/01 954 963 939 942 346,300
2016/11/30 958 966 947 954 305,100
2016/11/29 932 1,017 920 960 1,658,300
2016/11/28 908 942 908 941 256,500
2016/11/25 935 943 909 915 404,700
2016/11/24 940 949 933 937 305,400
2016/11/22 955 960 932 948 285,300
2016/11/21 961 974 952 961 217,500
2016/11/18 955 974 954 970 446,000
2016/11/17 958 961 941 948 318,700
2016/11/16 918 969 912 961 645,300
2016/11/15 892 903 879 901 308,300
2016/11/14 874 911 868 895 430,600
2016/11/11 899 908 868 873 507,900
2016/11/10 907 911 891 894 514,200
2016/11/09 932 936 830 872 1,061,600
2016/11/08 953 963 929 931 253,100
2016/11/07 963 968 937 951 467,200
2016/11/04 974 977 954 954 398,400
2016/11/02 1,003 1,005 976 989 557,900
2016/11/01 1,010 1,020 1,005 1,009 282,100
2016/10/31 1,018 1,028 1,008 1,012 229,700
2016/10/28 1,025 1,031 1,003 1,024 648,700
2016/10/27 1,001 1,024 1,000 1,015 439,700
2016/10/26 995 998 983 994 491,800
2016/10/25 1,020 1,027 997 1,003 721,400
2016/10/24 1,035 1,036 1,001 1,006 580,900
2016/10/21 1,030 1,042 1,025 1,028 538,200
2016/10/20 1,040 1,056 1,038 1,051 461,600
2016/10/19 1,070 1,071 1,041 1,047 411,300
2016/10/18 1,077 1,082 1,052 1,069 553,000
2016/10/17 1,044 1,075 1,036 1,074 806,900
2016/10/14 1,022 1,047 1,019 1,032 287,100
2016/10/13 1,029 1,039 1,022 1,028 257,300
2016/10/12 1,060 1,085 1,021 1,029 764,400
2016/10/11 1,034 1,058 1,032 1,039 243,000
2016/10/07 1,057 1,060 1,024 1,038 416,100
2016/10/06 1,114 1,114 1,046 1,051 797,800
2016/10/05 1,089 1,114 1,083 1,090 601,000
2016/10/04 1,121 1,135 1,077 1,111 1,945,400
2016/10/03 1,042 1,110 1,033 1,103 2,184,700
2016/09/30 990 1,046 985 1,017 920,900
2016/09/29 995 1,000 989 994 337,600
2016/09/28 990 1,014 990 998 398,400
2016/09/27 1,000 1,002 983 998 446,800
2016/09/26 1,011 1,024 1,000 1,006 412,900
2016/09/23 1,005 1,013 997 1,004 329,900
2016/09/21 1,000 1,010 982 1,004 488,700
2016/09/20 1,020 1,037 1,006 1,006 385,700
2016/09/16 1,037 1,056 1,006 1,030 881,100
2016/09/15 986 1,040 973 1,027 1,274,200
2016/09/14 1,018 1,050 996 1,004 868,900
2016/09/13 1,059 1,080 1,021 1,038 1,154,700
2016/09/12 1,000 1,045 990 1,029 1,010,700
2016/09/09 980 1,036 965 1,026 1,371,800
2016/09/08 998 1,037 968 995 2,382,600
2016/09/07 919 954 910 953 731,800
2016/09/06 878 926 875 921 587,800
2016/09/05 882 892 868 882 325,800
2016/09/02 874 885 873 875 123,300
2016/09/01 875 888 870 881 229,000
2016/08/31 895 908 872 889 535,600
2016/08/30 894 895 881 882 238,600
2016/08/29 909 909 891 902 442,000
2016/08/26 905 933 898 900 528,400
2016/08/25 906 944 895 921 732,000
2016/08/24 901 916 882 907 766,100
2016/08/23 929 958 902 909 1,744,100
2016/08/22 899 976 895 941 4,840,600
2016/08/19 837 862 837 844 204,600
2016/08/18 848 856 837 839 194,700
2016/08/17 879 887 850 856 325,100
2016/08/16 882 892 875 878 319,900
2016/08/15 898 906 871 874 246,800
2016/08/12 889 908 880 898 297,900
2016/08/10 873 909 862 892 454,300
2016/08/09 846 875 836 873 330,500
2016/08/08 859 868 850 852 211,600
2016/08/05 866 887 851 854 292,800
2016/08/04 865 878 863 866 297,500
2016/08/03 905 912 864 871 480,100
2016/08/02 925 933 913 917 238,900
2016/08/01 910 950 894 924 506,000
2016/07/29 927 937 870 918 961,900
2016/07/28 1,018 1,019 926 940 1,061,200
2016/07/27 1,035 1,055 983 1,011 1,509,400
2016/07/26 970 1,035 963 1,018 2,406,300
2016/07/25 931 960 915 953 564,800
2016/07/22 910 975 904 934 1,089,100
2016/07/21 879 929 858 925 712,600
2016/07/20 829 866 824 866 420,000
2016/07/19 827 838 814 832 448,400
2016/07/15 836 856 806 812 664,200
2016/07/14 836 860 834 838 391,200
2016/07/13 840 883 830 842 651,900
2016/07/12 841 848 804 832 590,400
2016/07/11 838 840 814 831 414,600
2016/07/08 835 857 805 812 591,900
2016/07/07 874 890 835 839 552,700
2016/07/06 874 893 856 875 609,500
2016/07/05 929 932 901 904 442,500
2016/07/04 931 984 923 941 599,600
2016/07/01 900 941 900 933 586,300
2016/06/30 928 934 901 901 532,500
2016/06/29 911 954 900 927 1,448,200
2016/06/28 827 967 827 925 1,655,600
2016/06/27 823 875 821 864 595,400
2016/06/24 910 924 760 823 1,342,200
2016/06/23 911 913 873 890 826,000
2016/06/22 932 939 893 901 789,800
2016/06/21 968 968 930 940 764,300
2016/06/20 962 986 955 966 574,700
2016/06/17 1,032 1,040 964 977 1,465,400
2016/06/16 995 1,069 934 1,034 4,559,800
2016/06/15 955 1,012 946 986 997,700
2016/06/14 1,030 1,052 958 966 1,723,800
2016/06/13 1,111 1,115 1,051 1,060 841,800
2016/06/10 1,143 1,153 1,131 1,141 445,400
2016/06/09 1,156 1,166 1,128 1,133 789,600
2016/06/08 1,193 1,196 1,170 1,178 340,900
2016/06/07 1,201 1,204 1,180 1,194 286,200
2016/06/06 1,150 1,207 1,150 1,194 596,100
2016/06/03 1,179 1,196 1,165 1,170 432,900
2016/06/02 1,200 1,206 1,160 1,169 493,500
2016/06/01 1,216 1,240 1,195 1,199 442,700
2016/05/31 1,237 1,244 1,215 1,222 422,100
2016/05/30 1,200 1,254 1,197 1,234 911,700
2016/05/27 1,205 1,218 1,186 1,188 454,000
2016/05/26 1,208 1,233 1,191 1,207 750,700
2016/05/25 1,181 1,261 1,168 1,195 1,592,100
2016/05/24 1,198 1,199 1,172 1,179 424,100
2016/05/23 1,190 1,229 1,188 1,205 522,700
2016/05/20 1,164 1,212 1,145 1,191 652,100
2016/05/19 1,178 1,197 1,151 1,167 685,500
2016/05/18 1,241 1,245 1,147 1,168 1,190,300
2016/05/17 1,247 1,272 1,225 1,241 819,400
2016/05/16 1,317 1,327 1,243 1,252 962,400
2016/05/13 1,338 1,365 1,301 1,332 1,407,500
2016/05/12 1,310 1,391 1,301 1,350 2,438,800
2016/05/11 1,320 1,345 1,300 1,315 1,160,700
2016/05/10 1,332 1,365 1,281 1,305 2,313,300
2016/05/09 1,237 1,312 1,222 1,304 1,677,200
2016/05/06 1,263 1,279 1,211 1,234 701,200
2016/05/02 1,219 1,275 1,216 1,255 1,021,100
2016/04/28 1,261 1,290 1,220 1,249 1,594,000
2016/04/27 1,266 1,293 1,231 1,290 1,462,400
2016/04/26 1,399 1,399 1,221 1,275 3,809,200
2016/04/25 1,399 1,400 1,351 1,359 2,386,500
2016/04/22 1,497 1,499 1,361 1,411 4,577,700
2016/04/21 1,505 1,564 1,430 1,467 18,074,000
2016/04/20 1,249 1,530 1,220 1,485 17,217,200
2016/04/19 1,191 1,237 1,183 1,230 1,035,800
2016/04/18 1,220 1,246 1,172 1,172 1,653,200
2016/04/15 1,199 1,237 1,198 1,230 707,900
2016/04/14 1,268 1,270 1,194 1,217 1,066,000
2016/04/13 1,224 1,285 1,200 1,219 1,626,600
2016/04/12 1,240 1,260 1,187 1,204 1,217,300
2016/04/11 1,200 1,257 1,178 1,241 1,155,300
2016/04/08 1,141 1,220 1,137 1,207 1,311,500
2016/04/07 1,175 1,264 1,170 1,184 1,229,200
2016/04/06 1,143 1,245 1,129 1,199 1,444,800
2016/04/05 1,268 1,268 1,148 1,162 1,335,200
2016/04/04 1,298 1,335 1,275 1,280 815,500
2016/04/01 1,370 1,377 1,313 1,325 884,100
2016/03/31 1,387 1,412 1,370 1,381 938,200
2016/03/30 1,450 1,480 1,407 1,414 955,300
2016/03/29 1,426 1,522 1,426 1,453 2,865,200
2016/03/28 1,360 1,426 1,335 1,398 1,802,000
2016/03/25 1,407 1,408 1,373 1,374 563,200
2016/03/24 1,393 1,424 1,372 1,407 927,800
2016/03/23 1,400 1,419 1,371 1,388 687,600
2016/03/22 1,430 1,448 1,373 1,392 824,000
2016/03/18 1,519 1,519 1,415 1,429 1,218,700
2016/03/17 1,448 1,552 1,422 1,443 3,080,100
2016/03/16 1,414 1,437 1,379 1,425 878,200
2016/03/15 1,371 1,488 1,371 1,432 1,916,400
2016/03/14 1,456 1,460 1,352 1,377 1,494,400
2016/03/11 1,470 1,482 1,430 1,456 832,800
2016/03/10 1,499 1,518 1,470 1,490 617,700
2016/03/09 1,469 1,500 1,461 1,489 835,300
2016/03/08 1,498 1,554 1,461 1,517 1,357,200
2016/03/07 1,650 1,692 1,503 1,512 2,894,200
2016/03/04 1,464 1,655 1,450 1,613 4,238,100
2016/03/03 1,530 1,532 1,454 1,485 1,647,600
2016/03/02 1,590 1,590 1,521 1,541 1,308,400
2016/03/01 1,565 1,592 1,506 1,549 2,056,700
2016/02/29 1,656 1,666 1,522 1,543 2,372,500
2016/02/26 1,769 1,784 1,682 1,689 1,774,300
2016/02/25 1,777 1,809 1,722 1,741 2,410,900
2016/02/24 1,761 1,844 1,723 1,782 4,856,400
2016/02/23 1,816 1,827 1,693 1,715 2,300,200
2016/02/22 1,711 1,817 1,680 1,784 3,173,700
2016/02/19 1,833 1,874 1,692 1,742 3,443,900
2016/02/18 1,942 1,960 1,808 1,814 5,084,600
2016/02/17 1,810 1,977 1,733 1,798 10,456,300
2016/02/16 1,595 1,744 1,581 1,702 4,076,000
2016/02/15 1,598 1,615 1,445 1,531 4,315,500
2016/02/12 1,485 1,570 1,421 1,460 2,527,300
2016/02/10 1,800 1,837 1,528 1,605 4,762,000
2016/02/09 1,737 1,808 1,613 1,707 4,157,100
2016/02/08 1,580 1,890 1,535 1,887 5,449,900
2016/02/05 1,520 1,718 1,510 1,610 3,241,600
2016/02/04 1,777 1,820 1,672 1,688 2,062,100
2016/02/03 1,744 1,839 1,723 1,753 2,606,200
2016/02/02 1,745 1,877 1,676 1,784 4,819,200
2016/02/01 1,787 1,883 1,740 1,798 5,311,200
2016/01/29 1,978 1,998 1,643 1,707 7,954,000
2016/01/28 1,898 2,026 1,853 2,000 9,619,400
2016/01/27 1,622 1,772 1,592 1,713 10,130,700
2016/01/26 1,279 1,564 1,244 1,472 10,950,700
2016/01/25 1,330 1,355 1,222 1,264 4,480,800
2016/01/22 1,474 1,488 1,294 1,344 5,413,700
2016/01/21 1,429 1,640 1,285 1,327 10,883,400
2016/01/20 1,335 1,443 1,300 1,345 9,208,800
2016/01/19 1,346 1,490 1,233 1,281 6,723,200
2016/01/18 1,295 1,477 1,213 1,372 11,720,700
2016/01/15 1,857 1,985 1,555 1,555 7,887,100
2016/01/14 1,750 2,049 1,653 1,955 9,767,300
2016/01/13 2,000 2,110 1,538 1,888 18,382,300
2016/01/12 1,560 1,760 1,520 1,760 8,514,400
2016/01/08 1,310 1,460 1,201 1,460 17,343,400
2016/01/07 1,131 1,257 1,071 1,160 9,712,900
2016/01/06 1,195 1,347 983 1,160 20,985,900
2016/01/05 996 1,075 950 1,075 11,180,300
2016/01/04 876 925 844 925 7,942,300

このページの先頭へ