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
2020/12/30 658 669 654 663 176,200
2020/12/29 641 666 641 662 257,300
2020/12/28 653 657 642 644 321,500
2020/12/25 664 668 652 660 160,700
2020/12/24 674 674 663 665 177,900
2020/12/23 651 670 651 669 200,700
2020/12/22 672 672 638 643 399,700
2020/12/21 696 702 670 671 471,200
2020/12/18 706 706 692 702 221,800
2020/12/17 692 708 688 708 158,900
2020/12/16 704 705 692 698 145,900
2020/12/15 715 715 698 701 143,600
2020/12/14 699 711 695 705 206,000
2020/12/11 684 697 682 693 177,500
2020/12/10 683 690 676 677 207,100
2020/12/09 701 702 681 688 167,400
2020/12/08 677 698 671 696 211,800
2020/12/07 700 703 679 683 386,800
2020/12/04 722 723 694 703 515,200
2020/12/03 726 738 723 726 202,400
2020/12/02 736 740 724 731 334,000
2020/12/01 744 747 734 739 313,200
2020/11/30 750 752 730 736 266,900
2020/11/27 729 740 721 737 366,900
2020/11/26 725 736 721 729 231,700
2020/11/25 737 744 718 720 331,300
2020/11/24 732 736 725 732 254,100
2020/11/20 718 728 713 723 176,700
2020/11/19 729 730 712 719 271,300
2020/11/18 720 735 713 732 291,200
2020/11/17 740 746 718 722 450,200
2020/11/16 748 757 736 749 262,300
2020/11/13 748 751 735 746 235,700
2020/11/12 759 759 739 749 440,300
2020/11/11 740 762 726 759 440,700
2020/11/10 777 777 742 750 577,100
2020/11/09 773 785 762 777 399,100
2020/11/06 781 787 759 765 517,600
2020/11/05 785 792 772 788 549,400
2020/11/04 763 795 763 786 1,062,900
2020/11/02 760 766 723 733 1,027,500
2020/10/30 795 811 747 751 1,321,800
2020/10/29 862 871 798 803 3,012,800
2020/10/28 825 889 813 888 5,674,400
2020/10/27 725 749 712 740 503,500
2020/10/26 737 755 718 722 441,300
2020/10/23 745 745 711 735 511,300
2020/10/22 786 786 741 747 678,400
2020/10/21 805 810 784 786 560,700
2020/10/20 807 827 804 808 466,000
2020/10/19 805 821 791 800 449,900
2020/10/16 828 832 790 801 606,000
2020/10/15 842 848 815 838 900,000
2020/10/14 864 877 830 856 1,340,100
2020/10/13 817 886 810 879 1,917,800
2020/10/12 797 812 781 809 500,200
2020/10/09 799 801 777 790 495,200
2020/10/08 815 820 798 801 481,200
2020/10/07 786 820 779 816 533,200
2020/10/06 789 798 776 788 308,100
2020/10/05 779 793 774 789 429,900
2020/10/02 799 808 774 779 485,800
2020/09/30 806 818 789 789 415,800
2020/09/29 774 816 771 812 947,900
2020/09/28 780 791 753 778 889,100
2020/09/25 811 822 764 769 1,021,300
2020/09/24 819 852 786 798 1,879,100
2020/09/23 797 815 782 810 1,208,500
2020/09/18 755 812 748 782 2,179,500
2020/09/17 769 787 741 750 1,798,400
2020/09/16 787 815 754 772 1,537,300
2020/09/15 782 793 732 783 1,918,000
2020/09/14 759 827 758 804 2,687,600
2020/09/11 677 760 669 750 2,107,400
2020/09/10 696 707 670 678 850,200
2020/09/09 636 694 636 692 1,113,700
2020/09/08 644 654 636 649 366,300
2020/09/07 653 659 634 636 521,900
2020/09/04 615 631 607 629 317,800
2020/09/03 619 631 616 625 314,800
2020/09/02 619 619 609 618 135,100
2020/09/01 612 620 610 617 142,900
2020/08/31 601 623 601 611 321,500
2020/08/28 614 617 583 591 349,600
2020/08/27 617 625 611 612 203,700
2020/08/26 622 623 610 616 220,400
2020/08/25 607 628 599 622 450,500
2020/08/24 591 604 584 602 250,800
2020/08/21 594 595 584 590 91,100
2020/08/20 598 598 582 587 260,500
2020/08/19 576 600 574 599 230,000
2020/08/18 562 578 562 575 171,700
2020/08/17 574 575 564 566 135,700
2020/08/14 570 578 567 572 82,700
2020/08/13 569 574 562 568 161,200
2020/08/12 555 565 551 565 154,200
2020/08/11 550 556 546 554 165,600
2020/08/07 552 552 541 549 123,600
2020/08/06 557 559 547 552 131,000
2020/08/05 559 559 550 557 169,700
2020/08/04 559 562 544 554 266,300
2020/08/03 528 555 528 554 220,900
2020/07/31 552 555 520 526 414,300
2020/07/30 586 587 545 547 935,400
2020/07/29 622 624 605 606 254,500
2020/07/28 626 636 616 622 228,600
2020/07/27 609 625 608 625 191,200
2020/07/22 613 616 603 614 145,200
2020/07/21 608 619 603 615 342,600
2020/07/20 598 604 592 603 188,700
2020/07/17 604 617 596 603 263,600
2020/07/16 617 617 600 600 235,300
2020/07/15 609 620 601 616 282,200
2020/07/14 608 609 593 604 269,400
2020/07/13 608 616 599 612 219,300
2020/07/10 626 630 606 606 309,600
2020/07/09 641 642 621 625 303,600
2020/07/08 639 652 634 637 206,900
2020/07/07 635 641 622 641 321,800
2020/07/06 631 643 631 634 207,100
2020/07/03 613 639 611 635 309,300
2020/07/02 651 651 608 610 510,600
2020/07/01 645 667 638 646 423,900
2020/06/30 655 657 620 636 521,300
2020/06/29 684 689 646 646 686,800
2020/06/26 717 734 671 691 1,586,900
2020/06/25 655 705 653 697 1,915,300
2020/06/24 648 705 636 645 1,417,000
2020/06/23 651 658 639 648 184,600
2020/06/22 641 652 639 644 122,500
2020/06/19 658 672 649 650 215,800
2020/06/18 651 655 634 652 225,600
2020/06/17 629 655 628 653 320,200
2020/06/16 623 630 620 624 223,600
2020/06/15 630 635 602 603 298,100
2020/06/12 611 636 608 625 515,500
2020/06/11 654 663 644 651 280,200
2020/06/10 666 673 658 658 236,800
2020/06/09 660 671 649 667 400,100
2020/06/08 650 656 638 656 368,700
2020/06/05 650 650 630 645 383,200
2020/06/04 660 666 643 653 417,900
2020/06/03 670 674 651 661 426,500
2020/06/02 690 693 652 661 774,100
2020/06/01 662 692 656 684 1,237,500
2020/05/29 601 657 600 649 1,783,800
2020/05/28 585 591 579 588 223,300
2020/05/27 593 593 576 585 200,100
2020/05/26 595 595 582 591 233,100
2020/05/25 586 591 581 591 257,900
2020/05/22 580 583 571 572 163,600
2020/05/21 593 597 578 582 189,800
2020/05/20 566 596 565 593 330,400
2020/05/19 572 575 559 567 169,700
2020/05/18 575 575 557 563 225,800
2020/05/15 557 567 543 565 314,100
2020/05/14 588 591 556 556 439,000
2020/05/13 607 621 589 592 568,100
2020/05/12 588 603 581 603 373,200
2020/05/11 596 598 578 588 319,400
2020/05/08 615 623 588 592 437,900
2020/05/07 570 611 569 606 529,000
2020/05/01 573 580 558 575 545,200
2020/04/30 595 600 576 576 512,600
2020/04/28 600 600 571 587 1,259,200
2020/04/27 625 649 615 644 684,100
2020/04/24 614 614 594 608 290,200
2020/04/23 622 624 596 611 427,500
2020/04/22 619 629 602 617 606,200
2020/04/21 619 636 606 632 884,400
2020/04/20 582 628 580 621 701,900
2020/04/17 563 577 560 572 360,600
2020/04/16 532 552 531 552 229,700
2020/04/15 545 548 535 540 230,600
2020/04/14 528 547 524 544 241,300
2020/04/13 536 544 520 526 427,200
2020/04/10 520 524 503 521 318,700
2020/04/09 477 515 474 510 470,400
2020/04/08 468 478 451 475 264,400
2020/04/07 472 476 451 467 205,000
2020/04/06 422 457 417 453 302,400
2020/04/03 432 445 413 422 199,300
2020/04/02 436 448 425 429 162,000
2020/04/01 461 474 447 450 208,300
2020/03/31 477 482 459 466 266,100
2020/03/30 458 484 445 466 369,700
2020/03/27 451 465 445 462 461,600
2020/03/26 420 442 420 440 271,100
2020/03/25 451 452 426 444 356,000
2020/03/24 400 416 395 416 331,400
2020/03/23 367 380 352 376 316,600
2020/03/19 378 382 351 361 343,300
2020/03/18 376 391 367 373 374,700
2020/03/17 338 377 338 372 521,800
2020/03/16 362 383 350 361 402,900
2020/03/13 350 366 333 354 489,800
2020/03/12 398 413 385 390 463,400
2020/03/11 446 449 414 414 383,500
2020/03/10 400 445 391 438 442,700
2020/03/09 451 455 421 430 448,100
2020/03/06 502 502 480 481 232,800
2020/03/05 528 528 506 509 216,000
2020/03/04 509 523 505 515 179,600
2020/03/03 555 555 517 518 323,300
2020/03/02 492 542 491 526 398,200
2020/02/28 502 517 488 493 529,500
2020/02/27 567 567 534 542 314,700
2020/02/26 571 579 557 567 255,200
2020/02/25 577 593 577 582 285,100
2020/02/21 611 623 611 617 122,000
2020/02/20 633 634 613 615 154,600
2020/02/19 607 633 605 623 192,900
2020/02/18 624 627 607 611 254,200
2020/02/17 640 640 625 626 177,000
2020/02/14 652 653 641 649 98,700
2020/02/13 655 655 643 655 113,400
2020/02/12 640 656 639 652 127,000
2020/02/10 645 648 636 639 178,000
2020/02/07 662 662 645 651 159,000
2020/02/06 668 669 654 655 289,000
2020/02/05 684 687 657 658 394,200
2020/02/04 641 674 641 671 400,700
2020/02/03 626 644 610 629 490,600
2020/01/31 666 679 666 678 200,100
2020/01/30 698 698 663 672 346,900
2020/01/29 703 708 696 698 199,200
2020/01/28 687 709 684 707 195,500
2020/01/27 701 709 698 702 240,300
2020/01/24 730 730 713 718 132,500
2020/01/23 738 738 723 723 196,400
2020/01/22 732 752 732 738 259,400
2020/01/21 733 737 728 736 153,700
2020/01/20 731 740 726 731 176,100
2020/01/17 731 731 717 730 156,300
2020/01/16 727 736 722 725 139,600
2020/01/15 742 742 720 726 220,600
2020/01/14 745 752 733 739 240,500
2020/01/10 750 768 732 741 865,000
2020/01/09 713 731 710 726 248,700
2020/01/08 720 723 691 702 331,800
2020/01/07 715 731 715 724 174,200
2020/01/06 726 734 714 717 393,100

このページの先頭へ