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 |
---|---|---|---|---|---|
2018/12/28 | 431 | 439 | 423 | 427 | 185,000 |
2018/12/27 | 441 | 443 | 425 | 436 | 303,900 |
2018/12/26 | 408 | 427 | 408 | 424 | 270,200 |
2018/12/25 | 409 | 419 | 397 | 401 | 569,300 |
2018/12/21 | 450 | 451 | 431 | 441 | 417,600 |
2018/12/20 | 476 | 483 | 454 | 458 | 313,600 |
2018/12/19 | 495 | 496 | 481 | 483 | 248,500 |
2018/12/18 | 500 | 501 | 491 | 493 | 252,400 |
2018/12/17 | 525 | 525 | 511 | 512 | 185,200 |
2018/12/14 | 544 | 545 | 526 | 529 | 154,200 |
2018/12/13 | 541 | 547 | 538 | 542 | 169,700 |
2018/12/12 | 532 | 545 | 531 | 543 | 114,100 |
2018/12/11 | 542 | 546 | 531 | 532 | 133,600 |
2018/12/10 | 548 | 548 | 536 | 542 | 182,400 |
2018/12/07 | 559 | 567 | 555 | 557 | 123,800 |
2018/12/06 | 577 | 577 | 554 | 559 | 172,000 |
2018/12/05 | 574 | 585 | 574 | 580 | 126,800 |
2018/12/04 | 594 | 599 | 583 | 584 | 148,100 |
2018/12/03 | 595 | 596 | 583 | 591 | 157,600 |
2018/11/30 | 592 | 599 | 587 | 592 | 127,500 |
2018/11/29 | 597 | 606 | 592 | 592 | 219,500 |
2018/11/28 | 575 | 598 | 575 | 594 | 217,400 |
2018/11/27 | 572 | 581 | 569 | 573 | 179,600 |
2018/11/26 | 563 | 571 | 557 | 568 | 133,200 |
2018/11/22 | 554 | 565 | 551 | 561 | 145,800 |
2018/11/21 | 550 | 561 | 542 | 556 | 151,500 |
2018/11/20 | 562 | 565 | 553 | 554 | 118,300 |
2018/11/19 | 555 | 570 | 554 | 567 | 158,400 |
2018/11/16 | 572 | 576 | 560 | 562 | 169,200 |
2018/11/15 | 567 | 584 | 565 | 575 | 142,400 |
2018/11/14 | 564 | 571 | 562 | 568 | 182,000 |
2018/11/13 | 555 | 570 | 550 | 562 | 218,100 |
2018/11/12 | 564 | 572 | 563 | 568 | 164,400 |
2018/11/09 | 560 | 572 | 557 | 563 | 154,700 |
2018/11/08 | 561 | 573 | 561 | 566 | 231,900 |
2018/11/07 | 550 | 564 | 545 | 557 | 228,300 |
2018/11/06 | 561 | 564 | 539 | 548 | 284,100 |
2018/11/05 | 550 | 570 | 544 | 555 | 309,400 |
2018/11/02 | 539 | 550 | 535 | 548 | 408,300 |
2018/11/01 | 540 | 547 | 528 | 537 | 419,300 |
2018/10/31 | 547 | 550 | 526 | 549 | 405,500 |
2018/10/30 | 535 | 541 | 491 | 534 | 695,200 |
2018/10/29 | 595 | 600 | 532 | 532 | 626,600 |
2018/10/26 | 650 | 659 | 627 | 632 | 325,900 |
2018/10/25 | 662 | 663 | 641 | 644 | 241,000 |
2018/10/24 | 684 | 690 | 671 | 677 | 178,200 |
2018/10/23 | 686 | 692 | 678 | 680 | 149,800 |
2018/10/22 | 683 | 696 | 681 | 690 | 112,500 |
2018/10/19 | 687 | 690 | 682 | 689 | 88,500 |
2018/10/18 | 691 | 698 | 691 | 692 | 130,800 |
2018/10/17 | 680 | 693 | 679 | 690 | 134,900 |
2018/10/16 | 666 | 674 | 665 | 672 | 129,300 |
2018/10/15 | 674 | 677 | 665 | 666 | 160,700 |
2018/10/12 | 667 | 681 | 667 | 679 | 120,300 |
2018/10/11 | 670 | 683 | 658 | 671 | 266,700 |
2018/10/10 | 703 | 712 | 697 | 703 | 147,400 |
2018/10/09 | 714 | 714 | 702 | 703 | 162,700 |
2018/10/05 | 715 | 728 | 709 | 716 | 192,500 |
2018/10/04 | 714 | 721 | 711 | 718 | 112,400 |
2018/10/03 | 718 | 718 | 706 | 713 | 170,600 |
2018/10/02 | 730 | 730 | 717 | 718 | 136,100 |
2018/10/01 | 725 | 733 | 723 | 727 | 182,500 |
2018/09/28 | 714 | 732 | 714 | 722 | 231,100 |
2018/09/27 | 720 | 724 | 708 | 712 | 187,400 |
2018/09/26 | 717 | 728 | 713 | 725 | 243,500 |
2018/09/25 | 713 | 720 | 707 | 719 | 275,200 |
2018/09/21 | 707 | 713 | 701 | 713 | 261,200 |
2018/09/20 | 702 | 706 | 695 | 704 | 135,800 |
2018/09/19 | 693 | 703 | 690 | 700 | 203,300 |
2018/09/18 | 687 | 691 | 679 | 686 | 111,900 |
2018/09/14 | 684 | 689 | 679 | 682 | 131,400 |
2018/09/13 | 679 | 684 | 673 | 681 | 99,800 |
2018/09/12 | 695 | 695 | 675 | 679 | 103,200 |
2018/09/11 | 699 | 699 | 683 | 689 | 129,900 |
2018/09/10 | 676 | 690 | 676 | 684 | 144,800 |
2018/09/07 | 675 | 683 | 668 | 680 | 166,900 |
2018/09/06 | 681 | 687 | 666 | 668 | 387,300 |
2018/09/05 | 700 | 707 | 696 | 696 | 130,500 |
2018/09/04 | 694 | 705 | 688 | 701 | 122,700 |
2018/09/03 | 704 | 707 | 693 | 695 | 119,900 |
2018/08/31 | 698 | 709 | 692 | 705 | 171,200 |
2018/08/30 | 695 | 705 | 695 | 701 | 236,600 |
2018/08/29 | 680 | 694 | 680 | 690 | 165,000 |
2018/08/28 | 694 | 695 | 672 | 680 | 242,900 |
2018/08/27 | 689 | 692 | 686 | 687 | 156,500 |
2018/08/24 | 675 | 683 | 671 | 677 | 166,800 |
2018/08/23 | 653 | 672 | 651 | 667 | 201,500 |
2018/08/22 | 643 | 656 | 636 | 653 | 175,700 |
2018/08/21 | 640 | 659 | 630 | 643 | 325,500 |
2018/08/20 | 636 | 645 | 632 | 636 | 132,100 |
2018/08/17 | 628 | 638 | 628 | 636 | 180,700 |
2018/08/16 | 641 | 641 | 627 | 632 | 249,600 |
2018/08/15 | 659 | 662 | 645 | 646 | 177,900 |
2018/08/14 | 647 | 665 | 645 | 663 | 139,800 |
2018/08/13 | 676 | 676 | 650 | 654 | 252,900 |
2018/08/10 | 684 | 691 | 675 | 678 | 242,500 |
2018/08/09 | 686 | 687 | 677 | 683 | 209,100 |
2018/08/08 | 695 | 695 | 682 | 686 | 346,600 |
2018/08/07 | 709 | 710 | 685 | 693 | 440,900 |
2018/08/06 | 708 | 718 | 696 | 699 | 511,500 |
2018/08/03 | 739 | 739 | 707 | 712 | 715,900 |
2018/08/02 | 758 | 759 | 738 | 743 | 593,900 |
2018/08/01 | 735 | 799 | 731 | 764 | 1,910,000 |
2018/07/31 | 719 | 871 | 702 | 746 | 5,658,300 |
2018/07/30 | 745 | 745 | 714 | 722 | 825,700 |
2018/07/27 | 779 | 781 | 768 | 780 | 175,900 |
2018/07/26 | 774 | 782 | 768 | 781 | 153,300 |
2018/07/25 | 770 | 773 | 760 | 769 | 174,400 |
2018/07/24 | 768 | 777 | 763 | 768 | 131,400 |
2018/07/23 | 765 | 770 | 760 | 768 | 124,800 |
2018/07/20 | 765 | 776 | 762 | 772 | 102,200 |
2018/07/19 | 782 | 783 | 766 | 768 | 144,500 |
2018/07/18 | 763 | 779 | 763 | 779 | 153,300 |
2018/07/17 | 754 | 760 | 752 | 758 | 127,200 |
2018/07/13 | 759 | 764 | 748 | 751 | 221,100 |
2018/07/12 | 761 | 773 | 757 | 758 | 138,500 |
2018/07/11 | 765 | 769 | 755 | 758 | 162,700 |
2018/07/10 | 780 | 785 | 767 | 767 | 150,100 |
2018/07/09 | 757 | 780 | 752 | 770 | 348,800 |
2018/07/06 | 748 | 759 | 741 | 757 | 155,000 |
2018/07/05 | 772 | 780 | 735 | 738 | 320,600 |
2018/07/04 | 790 | 795 | 774 | 778 | 172,300 |
2018/07/03 | 801 | 816 | 785 | 796 | 194,200 |
2018/07/02 | 816 | 823 | 804 | 804 | 165,100 |
2018/06/29 | 818 | 823 | 811 | 816 | 106,800 |
2018/06/28 | 813 | 818 | 800 | 814 | 174,700 |
2018/06/27 | 815 | 825 | 811 | 817 | 122,600 |
2018/06/26 | 821 | 823 | 807 | 811 | 304,300 |
2018/06/25 | 855 | 858 | 830 | 832 | 135,700 |
2018/06/22 | 855 | 863 | 848 | 853 | 167,800 |
2018/06/21 | 845 | 857 | 845 | 851 | 132,400 |
2018/06/20 | 831 | 845 | 819 | 842 | 206,300 |
2018/06/19 | 855 | 869 | 833 | 834 | 289,800 |
2018/06/18 | 866 | 870 | 855 | 861 | 194,500 |
2018/06/15 | 874 | 884 | 863 | 863 | 234,400 |
2018/06/14 | 876 | 880 | 865 | 872 | 238,400 |
2018/06/13 | 887 | 889 | 870 | 876 | 316,100 |
2018/06/12 | 882 | 887 | 876 | 883 | 406,100 |
2018/06/11 | 854 | 880 | 854 | 879 | 683,300 |
2018/06/08 | 831 | 854 | 831 | 850 | 368,700 |
2018/06/07 | 824 | 833 | 818 | 833 | 131,900 |
2018/06/06 | 815 | 823 | 810 | 821 | 113,300 |
2018/06/05 | 830 | 832 | 813 | 820 | 104,500 |
2018/06/04 | 824 | 831 | 818 | 829 | 111,400 |
2018/06/01 | 811 | 826 | 810 | 823 | 126,300 |
2018/05/31 | 808 | 818 | 806 | 818 | 176,500 |
2018/05/30 | 802 | 808 | 796 | 802 | 188,800 |
2018/05/29 | 831 | 833 | 811 | 817 | 212,400 |
2018/05/28 | 829 | 838 | 828 | 835 | 70,200 |
2018/05/25 | 836 | 836 | 827 | 830 | 121,500 |
2018/05/24 | 839 | 851 | 836 | 837 | 164,900 |
2018/05/23 | 853 | 854 | 838 | 843 | 225,000 |
2018/05/22 | 860 | 861 | 848 | 853 | 169,300 |
2018/05/21 | 846 | 860 | 845 | 860 | 260,500 |
2018/05/18 | 850 | 850 | 838 | 841 | 133,500 |
2018/05/17 | 838 | 853 | 834 | 849 | 207,300 |
2018/05/16 | 822 | 841 | 822 | 840 | 212,100 |
2018/05/15 | 842 | 842 | 822 | 826 | 194,800 |
2018/05/14 | 862 | 862 | 833 | 842 | 292,200 |
2018/05/11 | 859 | 864 | 849 | 862 | 264,300 |
2018/05/10 | 857 | 860 | 848 | 860 | 291,200 |
2018/05/09 | 850 | 863 | 842 | 857 | 329,900 |
2018/05/08 | 838 | 860 | 829 | 854 | 651,900 |
2018/05/07 | 819 | 842 | 818 | 839 | 516,400 |
2018/05/02 | 780 | 815 | 780 | 814 | 324,600 |
2018/05/01 | 788 | 798 | 778 | 779 | 184,900 |
2018/04/27 | 822 | 838 | 785 | 788 | 917,600 |
2018/04/26 | 790 | 792 | 776 | 790 | 245,000 |
2018/04/25 | 780 | 788 | 775 | 785 | 171,300 |
2018/04/24 | 780 | 795 | 779 | 781 | 269,600 |
2018/04/23 | 775 | 784 | 769 | 780 | 145,900 |
2018/04/20 | 763 | 783 | 763 | 775 | 204,300 |
2018/04/19 | 780 | 783 | 767 | 768 | 173,900 |
2018/04/18 | 780 | 791 | 775 | 784 | 219,300 |
2018/04/17 | 785 | 790 | 764 | 775 | 256,600 |
2018/04/16 | 784 | 793 | 776 | 785 | 303,200 |
2018/04/13 | 769 | 787 | 764 | 783 | 336,100 |
2018/04/12 | 750 | 769 | 750 | 765 | 190,000 |
2018/04/11 | 763 | 764 | 750 | 750 | 216,700 |
2018/04/10 | 771 | 771 | 758 | 764 | 274,100 |
2018/04/09 | 757 | 776 | 754 | 775 | 286,400 |
2018/04/06 | 760 | 764 | 752 | 756 | 186,600 |
2018/04/05 | 748 | 765 | 738 | 764 | 277,800 |
2018/04/04 | 750 | 754 | 738 | 742 | 159,500 |
2018/04/03 | 735 | 752 | 735 | 747 | 143,800 |
2018/04/02 | 755 | 763 | 745 | 746 | 144,900 |
2018/03/30 | 747 | 762 | 743 | 759 | 241,800 |
2018/03/29 | 729 | 747 | 722 | 742 | 233,900 |
2018/03/28 | 720 | 733 | 715 | 722 | 368,300 |
2018/03/27 | 738 | 749 | 735 | 749 | 288,500 |
2018/03/26 | 723 | 731 | 710 | 731 | 198,800 |
2018/03/23 | 744 | 751 | 731 | 732 | 279,200 |
2018/03/22 | 756 | 770 | 752 | 762 | 269,900 |
2018/03/20 | 740 | 760 | 740 | 750 | 189,800 |
2018/03/19 | 763 | 763 | 738 | 740 | 286,800 |
2018/03/16 | 765 | 768 | 758 | 763 | 168,100 |
2018/03/15 | 748 | 766 | 747 | 763 | 198,700 |
2018/03/14 | 740 | 750 | 739 | 748 | 111,500 |
2018/03/13 | 725 | 749 | 725 | 747 | 182,300 |
2018/03/12 | 732 | 733 | 725 | 728 | 121,900 |
2018/03/09 | 736 | 738 | 724 | 725 | 159,300 |
2018/03/08 | 719 | 736 | 719 | 727 | 183,100 |
2018/03/07 | 727 | 729 | 714 | 719 | 180,600 |
2018/03/06 | 728 | 740 | 727 | 733 | 159,900 |
2018/03/05 | 734 | 741 | 714 | 717 | 284,400 |
2018/03/02 | 743 | 746 | 737 | 742 | 236,400 |
2018/03/01 | 759 | 762 | 751 | 752 | 182,700 |
2018/02/28 | 753 | 769 | 753 | 760 | 221,700 |
2018/02/27 | 780 | 781 | 756 | 758 | 335,900 |
2018/02/26 | 770 | 779 | 764 | 770 | 190,900 |
2018/02/23 | 750 | 763 | 750 | 760 | 160,300 |
2018/02/22 | 754 | 759 | 747 | 756 | 162,000 |
2018/02/21 | 764 | 772 | 755 | 764 | 212,500 |
2018/02/20 | 758 | 765 | 753 | 764 | 210,600 |
2018/02/19 | 755 | 763 | 752 | 756 | 296,400 |
2018/02/16 | 739 | 750 | 734 | 746 | 180,200 |
2018/02/15 | 712 | 737 | 712 | 732 | 221,300 |
2018/02/14 | 735 | 744 | 711 | 718 | 469,400 |
2018/02/13 | 762 | 765 | 740 | 741 | 277,600 |
2018/02/09 | 730 | 752 | 730 | 752 | 394,900 |
2018/02/08 | 755 | 769 | 753 | 765 | 293,500 |
2018/02/07 | 779 | 795 | 753 | 753 | 442,600 |
2018/02/06 | 771 | 773 | 729 | 755 | 993,500 |
2018/02/05 | 811 | 815 | 808 | 812 | 449,500 |
2018/02/02 | 831 | 833 | 820 | 829 | 416,900 |
2018/02/01 | 841 | 846 | 832 | 835 | 330,500 |
2018/01/31 | 831 | 839 | 830 | 831 | 391,400 |
2018/01/30 | 850 | 860 | 830 | 839 | 1,150,200 |
2018/01/29 | 891 | 892 | 869 | 874 | 559,500 |
2018/01/26 | 885 | 897 | 882 | 887 | 390,700 |
2018/01/25 | 876 | 887 | 876 | 886 | 242,700 |
2018/01/24 | 885 | 892 | 877 | 883 | 480,200 |
2018/01/23 | 860 | 893 | 859 | 879 | 780,900 |
2018/01/22 | 859 | 860 | 854 | 858 | 163,300 |
2018/01/19 | 857 | 864 | 854 | 858 | 216,400 |
2018/01/18 | 865 | 870 | 852 | 856 | 367,500 |
2018/01/17 | 890 | 890 | 856 | 858 | 824,700 |
2018/01/16 | 901 | 937 | 889 | 892 | 1,588,700 |
2018/01/15 | 888 | 891 | 877 | 889 | 313,200 |
2018/01/12 | 880 | 889 | 878 | 883 | 313,200 |
2018/01/11 | 873 | 884 | 871 | 881 | 356,700 |
2018/01/10 | 880 | 888 | 869 | 881 | 596,700 |
2018/01/09 | 845 | 871 | 845 | 870 | 639,200 |
2018/01/05 | 837 | 851 | 832 | 842 | 520,200 |
2018/01/04 | 826 | 847 | 824 | 839 | 550,300 |