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 |
---|---|---|---|---|---|
2021/12/30 | 552 | 559 | 547 | 558 | 49,700 |
2021/12/29 | 539 | 561 | 539 | 558 | 144,300 |
2021/12/28 | 530 | 540 | 528 | 537 | 174,800 |
2021/12/27 | 540 | 540 | 530 | 533 | 106,400 |
2021/12/24 | 553 | 553 | 541 | 542 | 79,100 |
2021/12/23 | 554 | 556 | 549 | 549 | 82,400 |
2021/12/22 | 545 | 558 | 545 | 554 | 131,600 |
2021/12/21 | 551 | 554 | 541 | 545 | 88,000 |
2021/12/20 | 566 | 566 | 543 | 544 | 99,300 |
2021/12/17 | 572 | 577 | 565 | 570 | 71,000 |
2021/12/16 | 579 | 582 | 572 | 578 | 123,900 |
2021/12/15 | 566 | 574 | 565 | 569 | 76,100 |
2021/12/14 | 561 | 569 | 559 | 569 | 72,500 |
2021/12/13 | 568 | 571 | 560 | 564 | 51,200 |
2021/12/10 | 568 | 569 | 559 | 565 | 102,000 |
2021/12/09 | 570 | 576 | 567 | 571 | 84,900 |
2021/12/08 | 568 | 571 | 561 | 569 | 77,100 |
2021/12/07 | 546 | 567 | 546 | 563 | 188,600 |
2021/12/06 | 543 | 546 | 536 | 543 | 71,800 |
2021/12/03 | 527 | 543 | 526 | 543 | 113,700 |
2021/12/02 | 525 | 538 | 523 | 524 | 109,600 |
2021/12/01 | 531 | 536 | 519 | 534 | 147,500 |
2021/11/30 | 540 | 551 | 529 | 531 | 202,000 |
2021/11/29 | 530 | 547 | 526 | 527 | 162,000 |
2021/11/26 | 560 | 562 | 538 | 544 | 202,500 |
2021/11/25 | 569 | 574 | 560 | 562 | 76,000 |
2021/11/24 | 576 | 576 | 562 | 562 | 83,500 |
2021/11/22 | 570 | 581 | 570 | 575 | 135,700 |
2021/11/19 | 566 | 578 | 558 | 571 | 195,400 |
2021/11/18 | 578 | 578 | 562 | 570 | 123,100 |
2021/11/17 | 591 | 595 | 580 | 580 | 75,700 |
2021/11/16 | 585 | 596 | 585 | 596 | 67,300 |
2021/11/15 | 593 | 595 | 582 | 585 | 77,400 |
2021/11/12 | 570 | 590 | 570 | 590 | 111,300 |
2021/11/11 | 573 | 580 | 565 | 580 | 105,100 |
2021/11/10 | 580 | 586 | 574 | 575 | 112,400 |
2021/11/09 | 595 | 599 | 580 | 580 | 143,300 |
2021/11/08 | 595 | 596 | 592 | 596 | 49,600 |
2021/11/05 | 593 | 598 | 587 | 594 | 78,600 |
2021/11/04 | 598 | 600 | 595 | 600 | 58,400 |
2021/11/02 | 599 | 602 | 596 | 596 | 55,400 |
2021/11/01 | 592 | 603 | 586 | 598 | 142,200 |
2021/10/29 | 579 | 591 | 576 | 587 | 116,500 |
2021/10/28 | 585 | 593 | 576 | 585 | 308,300 |
2021/10/27 | 601 | 602 | 593 | 594 | 133,200 |
2021/10/26 | 602 | 606 | 599 | 601 | 70,100 |
2021/10/25 | 601 | 601 | 598 | 598 | 42,300 |
2021/10/22 | 597 | 606 | 596 | 601 | 75,400 |
2021/10/21 | 605 | 609 | 601 | 603 | 55,500 |
2021/10/20 | 608 | 612 | 607 | 608 | 53,500 |
2021/10/19 | 610 | 612 | 605 | 608 | 50,400 |
2021/10/18 | 620 | 620 | 607 | 607 | 60,100 |
2021/10/15 | 606 | 614 | 604 | 614 | 79,100 |
2021/10/14 | 602 | 609 | 598 | 601 | 61,700 |
2021/10/13 | 600 | 605 | 598 | 598 | 55,300 |
2021/10/12 | 609 | 609 | 602 | 604 | 47,100 |
2021/10/11 | 602 | 611 | 597 | 611 | 48,500 |
2021/10/08 | 605 | 611 | 603 | 603 | 53,900 |
2021/10/07 | 599 | 607 | 595 | 595 | 65,900 |
2021/10/06 | 597 | 612 | 593 | 595 | 114,800 |
2021/10/05 | 600 | 605 | 585 | 597 | 150,500 |
2021/10/04 | 620 | 624 | 605 | 607 | 100,200 |
2021/10/01 | 618 | 622 | 611 | 617 | 108,200 |
2021/09/30 | 628 | 630 | 621 | 622 | 65,900 |
2021/09/29 | 626 | 631 | 618 | 631 | 216,900 |
2021/09/28 | 646 | 646 | 632 | 636 | 224,800 |
2021/09/27 | 641 | 652 | 641 | 646 | 201,500 |
2021/09/24 | 627 | 644 | 627 | 642 | 162,200 |
2021/09/22 | 625 | 633 | 621 | 621 | 165,500 |
2021/09/21 | 616 | 633 | 616 | 628 | 231,000 |
2021/09/17 | 636 | 646 | 629 | 646 | 163,200 |
2021/09/16 | 647 | 647 | 627 | 636 | 144,900 |
2021/09/15 | 658 | 658 | 646 | 649 | 143,400 |
2021/09/14 | 664 | 665 | 656 | 663 | 161,600 |
2021/09/13 | 647 | 660 | 646 | 660 | 176,600 |
2021/09/10 | 635 | 650 | 635 | 650 | 261,300 |
2021/09/09 | 641 | 646 | 634 | 636 | 122,300 |
2021/09/08 | 636 | 644 | 634 | 641 | 128,000 |
2021/09/07 | 640 | 641 | 633 | 639 | 141,900 |
2021/09/06 | 630 | 637 | 626 | 637 | 168,600 |
2021/09/03 | 629 | 633 | 621 | 625 | 265,700 |
2021/09/02 | 634 | 634 | 622 | 626 | 115,400 |
2021/09/01 | 629 | 633 | 622 | 632 | 151,200 |
2021/08/31 | 621 | 627 | 617 | 625 | 103,200 |
2021/08/30 | 625 | 626 | 617 | 622 | 154,600 |
2021/08/27 | 608 | 621 | 601 | 621 | 159,300 |
2021/08/26 | 605 | 610 | 601 | 609 | 115,100 |
2021/08/25 | 600 | 605 | 596 | 600 | 98,700 |
2021/08/24 | 595 | 605 | 594 | 600 | 84,500 |
2021/08/23 | 588 | 598 | 588 | 595 | 67,100 |
2021/08/20 | 591 | 596 | 584 | 584 | 104,500 |
2021/08/19 | 592 | 599 | 588 | 590 | 99,100 |
2021/08/18 | 579 | 596 | 576 | 596 | 95,600 |
2021/08/17 | 598 | 598 | 581 | 581 | 117,900 |
2021/08/16 | 606 | 606 | 590 | 592 | 107,300 |
2021/08/13 | 602 | 609 | 599 | 607 | 64,400 |
2021/08/12 | 607 | 607 | 600 | 601 | 51,300 |
2021/08/11 | 609 | 613 | 598 | 610 | 126,800 |
2021/08/10 | 591 | 607 | 591 | 605 | 101,900 |
2021/08/06 | 595 | 601 | 590 | 591 | 139,300 |
2021/08/05 | 596 | 604 | 586 | 586 | 100,300 |
2021/08/04 | 605 | 605 | 594 | 596 | 75,500 |
2021/08/03 | 599 | 612 | 599 | 601 | 135,900 |
2021/08/02 | 588 | 599 | 588 | 599 | 189,600 |
2021/07/30 | 595 | 608 | 579 | 584 | 353,700 |
2021/07/29 | 598 | 614 | 598 | 613 | 184,200 |
2021/07/28 | 608 | 613 | 595 | 598 | 200,500 |
2021/07/27 | 609 | 618 | 607 | 618 | 97,100 |
2021/07/26 | 616 | 621 | 607 | 609 | 92,500 |
2021/07/21 | 613 | 616 | 608 | 609 | 78,700 |
2021/07/20 | 614 | 616 | 606 | 608 | 69,300 |
2021/07/19 | 611 | 615 | 604 | 614 | 114,600 |
2021/07/16 | 608 | 614 | 604 | 611 | 57,800 |
2021/07/15 | 621 | 621 | 608 | 611 | 92,000 |
2021/07/14 | 615 | 622 | 611 | 621 | 88,900 |
2021/07/13 | 617 | 619 | 611 | 614 | 72,400 |
2021/07/12 | 607 | 617 | 606 | 617 | 114,900 |
2021/07/09 | 589 | 600 | 585 | 598 | 177,800 |
2021/07/08 | 608 | 608 | 596 | 596 | 183,800 |
2021/07/07 | 613 | 619 | 607 | 607 | 99,000 |
2021/07/06 | 618 | 620 | 614 | 615 | 92,700 |
2021/07/05 | 626 | 629 | 619 | 621 | 68,900 |
2021/07/02 | 624 | 630 | 622 | 626 | 83,100 |
2021/07/01 | 625 | 625 | 620 | 624 | 96,500 |
2021/06/30 | 632 | 632 | 623 | 625 | 67,200 |
2021/06/29 | 632 | 637 | 625 | 628 | 127,000 |
2021/06/28 | 633 | 636 | 630 | 632 | 98,900 |
2021/06/25 | 626 | 633 | 624 | 631 | 96,100 |
2021/06/24 | 628 | 628 | 620 | 624 | 121,900 |
2021/06/23 | 630 | 633 | 624 | 626 | 85,500 |
2021/06/22 | 624 | 634 | 619 | 632 | 132,300 |
2021/06/21 | 614 | 617 | 605 | 617 | 195,400 |
2021/06/18 | 639 | 639 | 624 | 624 | 155,200 |
2021/06/17 | 632 | 636 | 629 | 636 | 124,700 |
2021/06/16 | 642 | 642 | 635 | 639 | 100,200 |
2021/06/15 | 637 | 642 | 633 | 641 | 145,400 |
2021/06/14 | 636 | 637 | 629 | 637 | 95,300 |
2021/06/11 | 632 | 638 | 629 | 630 | 141,000 |
2021/06/10 | 633 | 633 | 624 | 630 | 139,200 |
2021/06/09 | 638 | 638 | 630 | 634 | 127,900 |
2021/06/08 | 636 | 639 | 629 | 635 | 160,000 |
2021/06/07 | 623 | 634 | 622 | 631 | 244,700 |
2021/06/04 | 627 | 627 | 610 | 615 | 227,700 |
2021/06/03 | 622 | 629 | 618 | 627 | 153,000 |
2021/06/02 | 630 | 636 | 624 | 625 | 154,600 |
2021/06/01 | 622 | 625 | 615 | 622 | 168,800 |
2021/05/31 | 621 | 626 | 615 | 620 | 193,900 |
2021/05/28 | 632 | 636 | 622 | 626 | 199,700 |
2021/05/27 | 638 | 638 | 628 | 630 | 170,700 |
2021/05/26 | 643 | 645 | 634 | 644 | 145,300 |
2021/05/25 | 650 | 657 | 645 | 645 | 160,600 |
2021/05/24 | 651 | 652 | 637 | 649 | 239,000 |
2021/05/21 | 643 | 648 | 638 | 645 | 216,800 |
2021/05/20 | 627 | 641 | 626 | 638 | 259,900 |
2021/05/19 | 611 | 630 | 610 | 620 | 233,500 |
2021/05/18 | 600 | 623 | 600 | 618 | 208,400 |
2021/05/17 | 614 | 620 | 594 | 603 | 384,200 |
2021/05/14 | 612 | 624 | 605 | 614 | 300,600 |
2021/05/13 | 608 | 619 | 601 | 605 | 468,800 |
2021/05/12 | 643 | 651 | 616 | 621 | 614,400 |
2021/05/11 | 657 | 659 | 642 | 642 | 432,000 |
2021/05/10 | 660 | 666 | 649 | 665 | 461,000 |
2021/05/07 | 666 | 670 | 648 | 650 | 619,500 |
2021/05/06 | 653 | 663 | 642 | 646 | 578,700 |
2021/04/30 | 685 | 687 | 656 | 660 | 1,032,600 |
2021/04/28 | 704 | 716 | 682 | 684 | 1,948,300 |
2021/04/27 | 801 | 820 | 785 | 786 | 604,500 |
2021/04/26 | 814 | 814 | 785 | 799 | 492,400 |
2021/04/23 | 784 | 816 | 782 | 807 | 519,800 |
2021/04/22 | 775 | 784 | 767 | 784 | 315,000 |
2021/04/21 | 789 | 798 | 766 | 769 | 595,500 |
2021/04/20 | 798 | 815 | 786 | 801 | 912,900 |
2021/04/19 | 782 | 783 | 774 | 775 | 130,600 |
2021/04/16 | 770 | 781 | 763 | 778 | 163,400 |
2021/04/15 | 787 | 789 | 768 | 774 | 269,100 |
2021/04/14 | 785 | 796 | 783 | 791 | 165,000 |
2021/04/13 | 800 | 816 | 789 | 789 | 410,100 |
2021/04/12 | 797 | 801 | 784 | 798 | 199,600 |
2021/04/09 | 779 | 794 | 775 | 792 | 207,600 |
2021/04/08 | 795 | 795 | 780 | 782 | 160,900 |
2021/04/07 | 789 | 798 | 781 | 795 | 178,400 |
2021/04/06 | 799 | 805 | 785 | 792 | 236,800 |
2021/04/05 | 804 | 808 | 788 | 794 | 234,900 |
2021/04/02 | 809 | 811 | 791 | 796 | 321,300 |
2021/04/01 | 783 | 807 | 777 | 804 | 418,200 |
2021/03/31 | 764 | 786 | 762 | 782 | 241,600 |
2021/03/30 | 772 | 786 | 764 | 769 | 392,700 |
2021/03/29 | 797 | 805 | 764 | 775 | 695,800 |
2021/03/26 | 798 | 798 | 765 | 787 | 572,400 |
2021/03/25 | 819 | 826 | 780 | 790 | 748,000 |
2021/03/24 | 805 | 840 | 795 | 831 | 840,800 |
2021/03/23 | 832 | 833 | 809 | 810 | 580,900 |
2021/03/22 | 793 | 833 | 791 | 821 | 885,200 |
2021/03/19 | 770 | 794 | 761 | 789 | 498,100 |
2021/03/18 | 780 | 802 | 759 | 782 | 797,800 |
2021/03/17 | 765 | 781 | 752 | 776 | 522,600 |
2021/03/16 | 740 | 766 | 727 | 765 | 702,200 |
2021/03/15 | 735 | 743 | 711 | 740 | 752,500 |
2021/03/12 | 709 | 730 | 703 | 716 | 918,700 |
2021/03/11 | 675 | 681 | 666 | 681 | 128,200 |
2021/03/10 | 676 | 680 | 661 | 675 | 196,100 |
2021/03/09 | 659 | 673 | 647 | 666 | 178,100 |
2021/03/08 | 646 | 663 | 644 | 657 | 196,400 |
2021/03/05 | 640 | 641 | 618 | 640 | 248,100 |
2021/03/04 | 645 | 647 | 633 | 647 | 223,600 |
2021/03/03 | 661 | 661 | 652 | 654 | 86,100 |
2021/03/02 | 666 | 673 | 649 | 655 | 140,600 |
2021/03/01 | 651 | 664 | 647 | 664 | 133,100 |
2021/02/26 | 651 | 655 | 640 | 649 | 224,300 |
2021/02/25 | 660 | 668 | 659 | 659 | 126,900 |
2021/02/24 | 675 | 679 | 653 | 654 | 236,100 |
2021/02/22 | 667 | 683 | 666 | 681 | 132,800 |
2021/02/19 | 671 | 671 | 657 | 665 | 196,000 |
2021/02/18 | 694 | 694 | 672 | 674 | 199,700 |
2021/02/17 | 686 | 696 | 679 | 695 | 137,900 |
2021/02/16 | 699 | 700 | 687 | 687 | 197,700 |
2021/02/15 | 706 | 706 | 694 | 695 | 169,600 |
2021/02/12 | 704 | 705 | 692 | 703 | 160,400 |
2021/02/10 | 701 | 711 | 695 | 704 | 176,100 |
2021/02/09 | 698 | 702 | 690 | 696 | 170,900 |
2021/02/08 | 680 | 698 | 680 | 696 | 205,900 |
2021/02/05 | 675 | 685 | 671 | 685 | 139,900 |
2021/02/04 | 685 | 688 | 673 | 675 | 195,100 |
2021/02/03 | 683 | 695 | 680 | 682 | 198,700 |
2021/02/02 | 668 | 687 | 662 | 677 | 354,300 |
2021/02/01 | 658 | 680 | 634 | 672 | 719,300 |
2021/01/29 | 731 | 734 | 700 | 713 | 530,200 |
2021/01/28 | 716 | 739 | 702 | 726 | 441,800 |
2021/01/27 | 746 | 748 | 729 | 732 | 194,200 |
2021/01/26 | 730 | 743 | 724 | 742 | 197,700 |
2021/01/25 | 745 | 751 | 726 | 732 | 277,700 |
2021/01/22 | 723 | 745 | 713 | 743 | 414,300 |
2021/01/21 | 711 | 736 | 709 | 723 | 300,100 |
2021/01/20 | 701 | 707 | 700 | 707 | 147,200 |
2021/01/19 | 700 | 713 | 698 | 704 | 238,200 |
2021/01/18 | 696 | 701 | 683 | 699 | 119,800 |
2021/01/15 | 693 | 701 | 690 | 698 | 152,300 |
2021/01/14 | 695 | 704 | 689 | 693 | 171,100 |
2021/01/13 | 693 | 696 | 686 | 693 | 130,100 |
2021/01/12 | 704 | 705 | 694 | 698 | 188,600 |
2021/01/08 | 686 | 700 | 686 | 700 | 239,900 |
2021/01/07 | 690 | 694 | 681 | 684 | 180,000 |
2021/01/06 | 676 | 695 | 676 | 683 | 214,000 |
2021/01/05 | 673 | 683 | 666 | 674 | 216,700 |
2021/01/04 | 670 | 673 | 648 | 673 | 194,400 |