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
2017/12/29 824 827 815 821 285,900
2017/12/28 825 831 821 824 289,500
2017/12/27 812 827 812 827 352,900
2017/12/26 807 815 806 814 476,400
2017/12/25 816 818 808 808 502,100
2017/12/22 816 822 815 816 361,800
2017/12/21 817 825 815 820 310,700
2017/12/20 836 836 814 816 680,000
2017/12/19 850 852 835 838 263,000
2017/12/18 854 865 846 851 487,900
2017/12/15 843 860 841 845 526,000
2017/12/14 835 847 833 841 268,100
2017/12/13 838 840 827 833 293,200
2017/12/12 850 854 837 838 413,200
2017/12/11 846 857 837 856 463,200
2017/12/08 833 861 833 845 905,700
2017/12/07 816 837 816 833 531,100
2017/12/06 820 829 812 814 419,100
2017/12/05 840 852 821 824 855,700
2017/12/04 839 839 824 825 294,300
2017/12/01 831 846 831 846 367,000
2017/11/30 823 835 821 833 355,500
2017/11/29 814 822 813 820 345,300
2017/11/28 826 829 813 816 296,100
2017/11/27 824 834 820 831 222,300
2017/11/24 831 832 817 820 449,900
2017/11/22 835 843 833 839 222,900
2017/11/21 825 831 819 831 207,700
2017/11/20 815 824 813 823 196,300
2017/11/17 819 822 812 817 256,500
2017/11/16 805 818 804 816 225,400
2017/11/15 841 845 802 811 524,900
2017/11/14 849 852 842 843 221,300
2017/11/13 853 855 847 852 207,600
2017/11/10 848 853 843 850 203,000
2017/11/09 860 860 844 851 398,600
2017/11/08 850 854 846 854 241,800
2017/11/07 853 856 851 852 185,700
2017/11/06 862 864 853 854 236,900
2017/11/02 866 866 856 858 233,500
2017/11/01 867 869 859 865 321,600
2017/10/31 872 880 865 868 337,800
2017/10/30 860 883 857 877 1,159,700
2017/10/27 848 858 847 856 299,000
2017/10/26 854 855 844 850 286,600
2017/10/25 862 863 850 854 450,100
2017/10/24 856 872 847 854 824,300
2017/10/23 875 889 875 880 395,000
2017/10/20 870 882 868 872 312,100
2017/10/19 871 880 870 872 231,800
2017/10/18 877 883 872 878 305,600
2017/10/17 879 879 867 871 141,400
2017/10/16 879 882 868 870 240,100
2017/10/13 889 895 874 879 475,900
2017/10/12 873 879 871 876 331,600
2017/10/11 873 890 865 870 604,900
2017/10/10 862 868 858 863 187,500
2017/10/06 859 865 855 859 172,800
2017/10/05 871 874 856 859 260,600
2017/10/04 890 890 866 867 418,400
2017/10/03 881 912 879 888 1,078,500
2017/10/02 883 883 872 879 252,200
2017/09/29 877 885 874 881 359,900
2017/09/28 862 877 862 877 355,200
2017/09/27 860 867 859 863 178,400
2017/09/26 862 868 858 860 242,100
2017/09/25 857 870 854 862 345,600
2017/09/22 858 862 840 850 493,600
2017/09/21 858 864 852 854 309,400
2017/09/20 864 864 849 857 460,800
2017/09/19 894 895 860 869 1,959,900
2017/09/15 815 821 813 819 138,700
2017/09/14 822 827 816 818 203,000
2017/09/13 820 825 814 823 189,900
2017/09/12 820 827 815 819 309,700
2017/09/11 806 817 806 807 245,200
2017/09/08 807 814 802 805 261,200
2017/09/07 815 826 809 813 256,800
2017/09/06 811 818 798 815 358,100
2017/09/05 846 848 806 822 771,800
2017/09/04 856 859 844 846 298,000
2017/09/01 860 872 855 862 313,000
2017/08/31 861 876 859 862 381,900
2017/08/30 849 860 845 857 417,500
2017/08/29 856 856 846 847 347,100
2017/08/28 871 872 862 862 319,000
2017/08/25 863 875 862 869 226,100
2017/08/24 858 878 855 863 449,400
2017/08/23 850 863 844 858 346,200
2017/08/22 841 846 838 843 310,000
2017/08/21 841 865 841 844 384,100
2017/08/18 843 849 840 841 263,900
2017/08/17 842 860 840 858 319,900
2017/08/16 836 853 831 842 327,200
2017/08/15 830 838 826 834 403,400
2017/08/14 849 856 831 833 622,100
2017/08/10 855 867 852 864 513,500
2017/08/09 870 870 843 856 565,500
2017/08/08 876 883 870 871 273,400
2017/08/07 876 880 869 873 266,800
2017/08/04 875 878 862 870 242,800
2017/08/03 882 885 861 875 402,800
2017/08/02 858 884 855 880 780,900
2017/08/01 847 863 842 854 469,900
2017/07/31 846 853 842 847 271,700
2017/07/28 854 856 843 846 537,200
2017/07/27 873 878 855 859 631,600
2017/07/26 879 883 872 873 481,900
2017/07/25 892 899 876 881 1,407,500
2017/07/24 908 921 905 915 813,400
2017/07/21 905 906 897 903 744,200
2017/07/20 916 916 901 902 512,700
2017/07/19 908 917 905 912 348,800
2017/07/18 908 910 899 908 331,800
2017/07/14 903 910 902 908 363,900
2017/07/13 913 925 904 904 592,800
2017/07/12 909 919 907 911 390,000
2017/07/11 915 917 908 911 428,900
2017/07/10 913 939 911 915 795,200
2017/07/07 911 917 904 912 638,900
2017/07/06 939 950 908 910 1,295,400
2017/07/05 901 979 898 939 2,882,600
2017/07/04 920 921 901 904 424,600
2017/07/03 924 931 916 919 238,500
2017/06/30 927 932 919 922 334,500
2017/06/29 929 935 921 934 456,300
2017/06/28 917 932 917 922 301,200
2017/06/27 922 929 916 922 365,800
2017/06/26 910 922 906 918 368,300
2017/06/23 923 928 905 907 498,000
2017/06/22 919 931 918 923 371,400
2017/06/21 935 939 922 929 463,700
2017/06/20 949 953 937 937 378,300
2017/06/19 940 952 936 948 376,900
2017/06/16 934 944 928 940 482,600
2017/06/15 925 935 917 935 314,300
2017/06/14 940 942 926 932 376,400
2017/06/13 919 950 916 936 616,600
2017/06/12 935 939 915 927 692,500
2017/06/09 905 934 903 930 586,100
2017/06/08 916 920 905 905 478,800
2017/06/07 903 928 903 918 553,600
2017/06/06 928 930 897 909 852,900
2017/06/05 940 945 926 930 634,100
2017/06/02 971 973 942 944 1,022,300
2017/06/01 976 991 960 969 1,420,800
2017/05/31 993 999 962 977 1,850,500
2017/05/30 965 992 951 987 3,625,900
2017/05/29 929 992 919 957 5,276,000
2017/05/26 946 973 918 929 2,204,900
2017/05/25 899 958 890 948 4,034,900
2017/05/24 910 912 886 889 616,500
2017/05/23 875 908 874 895 1,003,600
2017/05/22 861 877 858 875 384,400
2017/05/19 850 862 847 853 401,100
2017/05/18 850 857 842 852 385,400
2017/05/17 878 886 864 868 427,200
2017/05/16 875 887 874 881 296,700
2017/05/15 870 885 860 877 423,800
2017/05/12 899 899 871 881 545,400
2017/05/11 891 906 883 892 969,900
2017/05/10 890 895 864 883 812,300
2017/05/09 855 918 852 884 2,513,200
2017/05/08 864 872 847 855 633,000
2017/05/02 839 855 836 848 681,000
2017/05/01 840 844 821 827 724,900
2017/04/28 855 865 841 842 599,800
2017/04/27 854 858 847 855 344,600
2017/04/26 856 867 851 854 666,500
2017/04/25 858 870 841 848 1,203,200
2017/04/24 915 916 852 884 1,921,500
2017/04/21 859 978 851 907 7,297,900
2017/04/20 851 859 843 850 273,900
2017/04/19 839 859 836 852 542,100
2017/04/18 857 865 832 839 460,600
2017/04/17 805 853 805 846 649,000
2017/04/14 816 825 806 807 279,200
2017/04/13 797 827 796 822 466,300
2017/04/12 850 851 813 814 1,053,600
2017/04/11 878 886 857 860 338,800
2017/04/10 888 892 877 882 205,800
2017/04/07 866 883 856 882 527,200
2017/04/06 874 877 857 870 422,100
2017/04/05 890 903 880 885 341,400
2017/04/04 904 910 880 888 615,600
2017/04/03 914 918 908 914 253,000
2017/03/31 924 929 915 916 341,200
2017/03/30 936 949 918 924 808,100
2017/03/29 928 988 926 945 1,178,500
2017/03/28 922 930 920 928 475,500
2017/03/27 919 929 917 920 468,000
2017/03/24 931 937 930 934 197,000
2017/03/23 920 936 920 936 202,000
2017/03/22 925 930 917 919 272,800
2017/03/21 938 943 931 935 273,500
2017/03/17 940 947 934 942 274,300
2017/03/16 931 944 927 939 338,700
2017/03/15 936 942 922 930 366,400
2017/03/14 927 944 915 941 687,900
2017/03/13 940 950 929 932 582,200
2017/03/10 947 959 938 945 820,800
2017/03/09 963 966 935 943 950,400
2017/03/08 984 992 970 970 2,337,600
2017/03/07 988 996 977 977 700,800
2017/03/06 994 1,000 985 986 760,900
2017/03/03 995 1,016 993 1,000 1,088,600
2017/03/02 1,001 1,004 994 997 549,400
2017/03/01 1,011 1,011 992 1,000 1,349,400
2017/02/28 990 1,015 990 1,007 1,189,000
2017/02/27 1,015 1,020 993 998 827,700
2017/02/24 1,014 1,022 1,011 1,018 653,700
2017/02/23 1,021 1,024 1,010 1,020 487,600
2017/02/22 1,014 1,030 1,010 1,018 769,800
2017/02/21 1,018 1,038 999 1,014 3,438,400
2017/02/20 1,142 1,147 1,132 1,138 163,300
2017/02/17 1,152 1,154 1,130 1,138 247,700
2017/02/16 1,128 1,154 1,116 1,150 544,100
2017/02/15 1,178 1,182 1,126 1,137 908,400
2017/02/14 1,177 1,185 1,167 1,170 599,400
2017/02/13 1,156 1,182 1,151 1,166 449,700
2017/02/10 1,185 1,191 1,160 1,161 632,100
2017/02/09 1,174 1,213 1,174 1,179 607,300
2017/02/08 1,190 1,195 1,168 1,179 558,200
2017/02/07 1,205 1,220 1,187 1,191 610,300
2017/02/06 1,242 1,246 1,202 1,211 687,300
2017/02/03 1,267 1,268 1,202 1,225 947,300
2017/02/02 1,240 1,275 1,236 1,253 1,741,800
2017/02/01 1,181 1,258 1,180 1,228 1,962,500
2017/01/31 1,159 1,200 1,157 1,185 1,284,100
2017/01/30 1,191 1,219 1,175 1,215 1,418,900
2017/01/27 1,163 1,202 1,156 1,187 1,377,200
2017/01/26 1,178 1,178 1,152 1,158 591,400
2017/01/25 1,190 1,192 1,150 1,172 1,088,200
2017/01/24 1,146 1,196 1,146 1,175 2,065,300
2017/01/23 1,134 1,163 1,122 1,155 1,589,500
2017/01/20 1,108 1,155 1,091 1,144 3,051,200
2017/01/19 1,160 1,175 1,088 1,098 3,546,400
2017/01/18 1,154 1,199 1,137 1,155 4,994,100
2017/01/17 1,231 1,270 1,153 1,161 10,304,600
2017/01/16 1,208 1,326 1,151 1,284 43,451,700
2017/01/13 1,085 1,134 1,072 1,134 5,075,700
2017/01/12 998 1,007 982 984 414,300
2017/01/11 1,030 1,042 995 997 677,900
2017/01/10 1,065 1,078 1,021 1,032 802,300
2017/01/06 1,016 1,087 1,016 1,049 1,697,200
2017/01/05 1,013 1,047 1,004 1,019 1,661,500
2017/01/04 959 1,009 948 998 1,447,100

このページの先頭へ