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
2022/12/30 499 504 497 498 52,300
2022/12/29 491 499 491 499 69,300
2022/12/28 498 499 493 496 79,100
2022/12/27 500 502 495 496 93,400
2022/12/26 500 500 493 499 78,000
2022/12/23 501 502 496 501 41,500
2022/12/22 496 513 493 503 88,200
2022/12/21 495 499 492 495 86,400
2022/12/20 506 507 494 496 159,600
2022/12/19 509 511 505 509 95,400
2022/12/16 511 514 510 511 58,500
2022/12/15 512 514 511 512 40,800
2022/12/14 514 515 510 512 70,300
2022/12/13 515 520 513 514 41,800
2022/12/12 513 517 512 515 39,600
2022/12/09 513 519 513 513 104,200
2022/12/08 518 520 513 515 47,400
2022/12/07 515 529 515 520 76,700
2022/12/06 513 521 510 517 80,100
2022/12/05 519 520 512 515 85,600
2022/12/02 523 524 517 520 84,500
2022/12/01 528 532 523 523 58,300
2022/11/30 532 532 527 527 43,200
2022/11/29 537 537 533 536 56,700
2022/11/28 541 548 537 539 55,800
2022/11/25 541 543 539 539 31,700
2022/11/24 543 544 541 543 44,200
2022/11/22 530 539 530 539 53,400
2022/11/21 533 533 529 530 30,800
2022/11/18 537 538 532 532 28,300
2022/11/17 530 537 530 536 27,000
2022/11/16 531 536 529 531 43,000
2022/11/15 534 543 528 531 81,400
2022/11/14 529 537 525 535 73,200
2022/11/11 539 539 528 533 55,900
2022/11/10 526 537 524 532 68,300
2022/11/09 528 530 522 527 46,400
2022/11/08 523 536 522 527 47,000
2022/11/07 519 522 519 520 36,600
2022/11/04 530 530 517 519 125,300
2022/11/02 531 532 525 525 68,000
2022/11/01 536 542 532 533 58,500
2022/10/31 551 552 525 530 179,200
2022/10/28 554 554 540 543 193,300
2022/10/27 556 556 549 549 38,100
2022/10/26 558 562 556 556 36,000
2022/10/25 551 557 548 557 39,900
2022/10/24 556 556 547 550 23,400
2022/10/21 548 557 548 548 36,300
2022/10/20 550 554 547 551 60,400
2022/10/19 561 562 548 553 104,500
2022/10/18 551 561 551 560 50,300
2022/10/17 548 553 544 548 38,400
2022/10/14 543 550 542 548 49,000
2022/10/13 540 542 533 533 41,900
2022/10/12 542 549 542 546 34,400
2022/10/11 551 551 543 548 64,400
2022/10/07 545 558 544 551 75,100
2022/10/06 539 550 539 547 94,500
2022/10/05 546 547 536 536 54,000
2022/10/04 530 542 528 539 85,300
2022/10/03 522 525 515 522 62,400
2022/09/30 525 532 523 529 69,900
2022/09/29 526 533 521 529 211,900
2022/09/28 535 536 518 527 334,100
2022/09/27 527 535 526 535 119,900
2022/09/26 530 533 519 524 153,700
2022/09/22 526 533 525 530 208,800
2022/09/21 543 544 529 530 219,700
2022/09/20 560 560 547 549 118,800
2022/09/16 550 558 550 557 96,500
2022/09/15 555 555 550 553 55,500
2022/09/14 551 559 551 552 94,500
2022/09/13 559 560 556 560 92,200
2022/09/12 560 562 556 556 68,800
2022/09/09 552 558 552 555 112,400
2022/09/08 554 555 551 554 57,500
2022/09/07 557 560 541 548 140,600
2022/09/06 562 570 559 559 86,000
2022/09/05 565 565 558 561 56,500
2022/09/02 575 575 563 564 94,700
2022/09/01 577 580 574 575 35,100
2022/08/31 579 582 577 581 43,100
2022/08/30 583 588 582 586 33,200
2022/08/29 575 585 574 583 44,600
2022/08/26 590 590 582 585 138,900
2022/08/25 583 591 580 588 70,500
2022/08/24 580 580 574 579 31,400
2022/08/23 581 584 573 573 60,000
2022/08/22 588 588 577 587 63,800
2022/08/19 589 590 583 589 69,700
2022/08/18 585 588 583 586 45,000
2022/08/17 590 595 586 591 55,500
2022/08/16 583 593 583 590 54,200
2022/08/15 594 595 583 583 59,900
2022/08/12 600 602 590 594 123,600
2022/08/10 595 597 589 596 73,900
2022/08/09 594 602 590 592 87,200
2022/08/08 588 595 583 591 74,500
2022/08/05 589 595 587 590 75,000
2022/08/04 585 590 579 589 84,900
2022/08/03 585 589 582 582 87,700
2022/08/02 582 591 577 591 163,400
2022/08/01 590 594 582 584 136,200
2022/07/29 611 620 584 588 587,100
2022/07/28 571 581 565 581 162,500
2022/07/27 569 569 565 567 24,300
2022/07/26 569 572 565 569 29,100
2022/07/25 572 574 565 572 45,500
2022/07/22 571 574 567 570 44,100
2022/07/21 565 573 564 572 53,800
2022/07/20 556 565 556 565 64,300
2022/07/19 554 555 550 551 43,300
2022/07/15 557 558 552 554 28,000
2022/07/14 556 559 550 555 23,500
2022/07/13 548 558 548 558 28,000
2022/07/12 553 555 549 554 31,700
2022/07/11 555 560 552 560 48,500
2022/07/08 545 557 545 547 65,100
2022/07/07 543 547 539 547 47,300
2022/07/06 546 547 539 544 41,100
2022/07/05 543 551 543 544 45,500
2022/07/04 540 544 537 540 41,500
2022/07/01 538 544 530 533 55,600
2022/06/30 553 553 538 538 50,100
2022/06/29 548 554 544 554 65,800
2022/06/28 546 554 544 551 61,000
2022/06/27 554 554 547 551 31,000
2022/06/24 540 550 534 550 65,600
2022/06/23 534 539 530 533 34,400
2022/06/22 538 541 530 535 55,000
2022/06/21 526 534 526 534 34,400
2022/06/20 540 541 522 525 52,600
2022/06/17 531 540 531 536 58,000
2022/06/16 549 553 540 541 40,600
2022/06/15 552 558 542 542 49,100
2022/06/14 551 555 544 552 62,900
2022/06/13 562 567 558 558 58,000
2022/06/10 573 580 569 572 86,500
2022/06/09 573 579 572 577 55,400
2022/06/08 573 579 571 575 62,900
2022/06/07 575 579 573 573 57,500
2022/06/06 567 578 567 575 54,100
2022/06/03 568 579 563 574 88,500
2022/06/02 567 567 561 562 31,100
2022/06/01 558 569 557 569 56,700
2022/05/31 572 572 558 558 34,400
2022/05/30 564 572 561 572 131,700
2022/05/27 559 559 552 557 31,500
2022/05/26 549 560 548 553 53,100
2022/05/25 556 556 545 546 58,000
2022/05/24 568 568 556 557 59,500
2022/05/23 561 568 561 568 55,500
2022/05/20 555 561 549 560 54,200
2022/05/19 550 561 546 558 80,000
2022/05/18 560 583 558 559 76,700
2022/05/17 561 570 554 562 86,800
2022/05/16 572 572 559 564 68,100
2022/05/13 548 564 548 564 64,300
2022/05/12 564 564 547 551 69,900
2022/05/11 566 579 555 566 79,700
2022/05/10 564 567 546 567 105,900
2022/05/09 586 586 562 566 133,400
2022/05/06 570 593 567 593 184,200
2022/05/02 562 576 560 568 103,100
2022/04/28 550 574 546 565 520,700
2022/04/27 530 533 522 530 140,700
2022/04/26 536 540 534 536 46,500
2022/04/25 533 535 525 534 58,900
2022/04/22 532 536 528 533 31,900
2022/04/21 543 544 535 540 57,700
2022/04/20 553 555 544 544 42,300
2022/04/19 543 556 540 549 51,200
2022/04/18 543 547 533 543 57,600
2022/04/15 557 557 549 549 33,000
2022/04/14 555 560 552 557 40,900
2022/04/13 543 554 543 553 52,000
2022/04/12 544 551 544 545 59,300
2022/04/11 557 557 544 550 54,000
2022/04/08 559 563 554 563 38,300
2022/04/07 564 565 552 557 91,700
2022/04/06 575 576 565 572 53,400
2022/04/05 575 584 571 578 60,500
2022/04/04 565 578 562 571 79,200
2022/04/01 568 569 555 566 54,100
2022/03/31 557 576 556 570 166,100
2022/03/30 546 565 545 563 198,200
2022/03/29 555 558 541 546 240,400
2022/03/28 550 555 542 555 122,800
2022/03/25 555 556 546 550 135,700
2022/03/24 552 555 546 554 67,000
2022/03/23 550 558 547 558 109,200
2022/03/22 548 552 543 546 104,600
2022/03/18 536 548 536 545 243,000
2022/03/17 540 541 529 534 96,800
2022/03/16 533 534 523 531 66,300
2022/03/15 519 531 515 530 78,700
2022/03/14 519 523 516 521 86,300
2022/03/11 516 521 513 517 141,100
2022/03/10 519 522 514 521 112,800
2022/03/09 503 513 500 500 88,800
2022/03/08 491 512 491 504 106,800
2022/03/07 495 502 487 498 118,600
2022/03/04 510 511 496 503 156,700
2022/03/03 526 527 515 518 47,100
2022/03/02 518 527 514 521 78,700
2022/03/01 517 528 517 528 89,200
2022/02/28 511 514 503 513 80,500
2022/02/25 507 520 505 511 109,200
2022/02/24 500 506 491 499 109,500
2022/02/22 506 512 499 501 86,100
2022/02/21 520 520 510 513 54,100
2022/02/18 516 525 515 524 39,600
2022/02/17 530 530 520 522 43,500
2022/02/16 530 531 523 528 44,600
2022/02/15 520 527 518 523 58,100
2022/02/14 510 520 508 520 77,900
2022/02/10 525 531 521 524 52,800
2022/02/09 511 523 511 523 52,500
2022/02/08 505 513 505 511 39,000
2022/02/07 510 513 502 506 53,400
2022/02/04 508 517 506 512 45,100
2022/02/03 512 513 505 506 37,800
2022/02/02 505 519 504 519 71,300
2022/02/01 500 507 494 500 67,800
2022/01/31 491 507 491 499 79,800
2022/01/28 486 497 482 492 93,200
2022/01/27 508 508 481 482 132,900
2022/01/26 500 509 498 503 78,400
2022/01/25 520 520 498 500 134,900
2022/01/24 524 524 515 524 65,100
2022/01/21 517 529 516 529 107,100
2022/01/20 517 538 516 529 118,400
2022/01/19 526 530 514 515 142,200
2022/01/18 545 547 532 533 72,400
2022/01/17 555 557 541 544 51,100
2022/01/14 552 554 545 552 73,200
2022/01/13 568 568 557 557 50,600
2022/01/12 550 567 550 565 50,600
2022/01/11 560 560 550 553 51,900
2022/01/07 550 564 550 557 72,300
2022/01/06 555 560 545 549 94,100
2022/01/05 566 570 556 560 82,500
2022/01/04 561 568 554 567 73,900

このページの先頭へ