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
2023/12/29 2,175 2,218 2,115 2,209 2,056,000
2023/12/28 2,033 2,150 2,015 2,150 1,940,800
2023/12/27 2,008 2,071 1,994 2,049 1,691,500
2023/12/26 1,985 2,031 1,975 1,987 1,295,800
2023/12/25 2,013 2,014 1,949 1,981 1,051,500
2023/12/22 1,975 2,032 1,955 2,014 1,389,000
2023/12/21 1,915 2,005 1,907 1,957 1,112,600
2023/12/20 1,996 2,051 1,930 1,953 2,640,700
2023/12/19 1,886 1,960 1,852 1,956 1,564,400
2023/12/18 1,860 1,910 1,815 1,862 1,094,800
2023/12/15 1,870 1,900 1,825 1,874 1,390,700
2023/12/14 1,975 2,007 1,868 1,892 1,775,800
2023/12/13 1,991 2,007 1,890 1,936 3,248,000
2023/12/12 2,012 2,070 1,871 1,895 4,389,900
2023/12/11 2,190 2,235 2,026 2,040 3,696,500
2023/12/08 2,130 2,196 2,015 2,090 6,067,900
2023/12/07 2,245 2,353 2,206 2,244 17,051,400
2023/12/06 1,988 2,273 1,988 2,160 32,492,300
2023/12/05 1,920 2,191 1,890 1,927 30,039,000
2023/12/04 1,641 1,837 1,617 1,791 11,266,700
2023/12/01 1,757 1,895 1,626 1,651 13,895,700
2023/11/30 1,956 2,072 1,735 1,791 26,170,100
2023/11/29 1,880 1,900 1,823 1,900 2,906,500
2023/11/28 1,194 1,500 1,191 1,500 14,476,200
2023/11/27 1,185 1,205 1,180 1,200 256,200
2023/11/24 1,210 1,217 1,183 1,185 326,400
2023/11/22 1,219 1,244 1,208 1,214 608,300
2023/11/21 1,218 1,218 1,185 1,213 500,800
2023/11/20 1,180 1,217 1,166 1,196 639,500
2023/11/17 1,155 1,189 1,151 1,178 502,300
2023/11/16 1,160 1,189 1,153 1,157 434,200
2023/11/15 1,188 1,201 1,162 1,169 623,900
2023/11/14 1,195 1,208 1,158 1,178 592,600
2023/11/13 1,153 1,188 1,136 1,187 599,400
2023/11/10 1,083 1,154 1,082 1,148 660,100
2023/11/09 1,054 1,112 1,041 1,109 560,100
2023/11/08 1,081 1,089 1,046 1,055 627,800
2023/11/07 1,110 1,118 1,078 1,078 540,900
2023/11/06 1,138 1,151 1,117 1,121 640,900
2023/11/02 1,168 1,168 1,113 1,114 728,200
2023/11/01 1,162 1,177 1,114 1,151 1,290,900
2023/10/31 1,000 1,164 980 1,156 3,168,800
2023/10/30 1,036 1,059 1,028 1,033 797,200
2023/10/27 1,015 1,043 1,004 1,035 636,800
2023/10/26 1,003 1,019 988 1,009 837,900
2023/10/25 1,080 1,082 1,031 1,033 993,600
2023/10/24 1,094 1,098 1,012 1,069 1,400,300
2023/10/23 1,102 1,115 1,077 1,077 849,300
2023/10/20 1,113 1,132 1,100 1,119 843,700
2023/10/19 1,151 1,169 1,136 1,136 828,100
2023/10/18 1,200 1,209 1,125 1,188 1,483,400
2023/10/17 1,236 1,236 1,192 1,217 850,200
2023/10/16 1,243 1,260 1,214 1,216 814,600
2023/10/13 1,262 1,308 1,234 1,243 1,231,000
2023/10/12 1,224 1,285 1,215 1,271 1,383,200
2023/10/11 1,266 1,278 1,228 1,232 619,200
2023/10/10 1,230 1,247 1,223 1,241 524,100
2023/10/06 1,257 1,263 1,214 1,216 735,000
2023/10/05 1,240 1,269 1,220 1,264 914,700
2023/10/04 1,199 1,253 1,195 1,237 1,345,700
2023/10/03 1,247 1,273 1,220 1,239 2,970,000
2023/10/02 1,235 1,253 1,166 1,167 1,205,400
2023/09/29 1,275 1,275 1,213 1,218 1,012,700
2023/09/28 1,311 1,338 1,278 1,278 987,100
2023/09/27 1,258 1,305 1,246 1,299 1,071,600
2023/09/26 1,303 1,315 1,280 1,281 917,500
2023/09/25 1,343 1,369 1,320 1,329 1,188,100
2023/09/22 1,273 1,339 1,265 1,331 1,070,700
2023/09/21 1,342 1,347 1,293 1,310 1,470,600
2023/09/20 1,304 1,363 1,297 1,360 1,909,500
2023/09/19 1,300 1,324 1,278 1,309 1,186,800
2023/09/15 1,296 1,309 1,254 1,270 1,131,100
2023/09/14 1,269 1,307 1,267 1,295 1,351,400
2023/09/13 1,201 1,274 1,183 1,259 2,127,900
2023/09/12 1,229 1,251 1,199 1,207 1,945,300
2023/09/11 1,279 1,297 1,215 1,218 2,059,300
2023/09/08 1,375 1,390 1,281 1,293 3,133,900
2023/09/07 1,370 1,433 1,366 1,393 3,451,200
2023/09/06 1,285 1,397 1,273 1,392 3,812,400
2023/09/05 1,273 1,280 1,245 1,280 1,154,900
2023/09/04 1,234 1,284 1,218 1,283 1,853,800
2023/09/01 1,157 1,217 1,152 1,212 1,477,500
2023/08/31 1,150 1,186 1,143 1,147 1,343,300
2023/08/30 1,214 1,223 1,152 1,155 1,492,100
2023/08/29 1,207 1,235 1,200 1,200 1,069,100
2023/08/28 1,243 1,282 1,220 1,221 1,976,800
2023/08/25 1,235 1,265 1,206 1,240 2,579,200
2023/08/24 1,237 1,338 1,235 1,277 6,831,400
2023/08/23 1,203 1,273 1,187 1,197 2,652,100
2023/08/22 1,300 1,300 1,208 1,239 5,797,800
2023/08/21 1,105 1,192 1,102 1,182 2,218,400
2023/08/18 1,042 1,116 1,036 1,116 2,390,000
2023/08/17 1,020 1,047 990 1,047 1,245,300
2023/08/16 998 1,035 986 1,018 1,813,400
2023/08/15 988 1,014 971 973 1,081,200
2023/08/14 947 960 936 947 370,600
2023/08/10 945 945 922 940 585,500
2023/08/09 933 975 933 950 753,700
2023/08/08 969 970 933 937 899,300
2023/08/07 994 994 960 969 796,900
2023/08/04 1,000 1,018 978 996 826,900
2023/08/03 1,021 1,038 985 991 1,076,600
2023/08/02 1,029 1,064 1,004 1,025 1,002,700
2023/08/01 961 1,050 960 1,040 2,889,100
2023/07/31 1,050 1,086 1,027 1,081 1,172,500
2023/07/28 1,039 1,056 1,024 1,050 794,700
2023/07/27 1,045 1,072 1,045 1,059 669,100
2023/07/26 1,052 1,074 1,046 1,056 534,300
2023/07/25 1,065 1,066 1,037 1,059 788,300
2023/07/24 1,059 1,076 1,039 1,049 1,158,200
2023/07/21 1,088 1,088 1,021 1,030 2,597,600
2023/07/20 1,153 1,168 1,104 1,113 2,425,800
2023/07/19 1,125 1,229 1,094 1,188 3,557,100
2023/07/18 1,161 1,178 1,120 1,133 1,336,400
2023/07/14 1,225 1,232 1,172 1,186 1,173,600
2023/07/13 1,214 1,227 1,165 1,227 1,535,500
2023/07/12 1,206 1,238 1,193 1,205 1,106,800
2023/07/11 1,207 1,227 1,192 1,203 997,100
2023/07/10 1,220 1,245 1,196 1,199 1,326,300
2023/07/07 1,245 1,275 1,207 1,211 1,659,300
2023/07/06 1,267 1,319 1,256 1,267 2,140,100
2023/07/05 1,371 1,390 1,304 1,307 2,188,200
2023/07/04 1,335 1,405 1,321 1,386 2,719,900
2023/07/03 1,298 1,388 1,297 1,351 3,554,500
2023/06/30 1,270 1,338 1,251 1,300 3,438,500
2023/06/29 1,210 1,291 1,201 1,290 4,141,500
2023/06/28 1,112 1,238 1,111 1,224 4,155,000
2023/06/27 1,199 1,217 1,093 1,120 4,105,300
2023/06/26 1,176 1,252 1,138 1,184 8,394,700
2023/06/23 1,243 1,280 1,118 1,206 8,882,000
2023/06/22 1,322 1,360 1,225 1,243 7,091,800
2023/06/21 1,413 1,458 1,309 1,370 14,411,000
2023/06/20 1,671 1,750 1,363 1,473 30,664,900
2023/06/19 1,006 1,006 1,006 1,006 172,300
2023/06/16 856 856 856 856 255,000
2023/06/15 715 723 705 706 188,400
2023/06/14 735 737 699 707 449,300
2023/06/13 700 755 689 749 742,800
2023/06/12 673 698 673 695 213,200
2023/06/09 680 680 666 672 115,000
2023/06/08 670 677 653 663 171,200
2023/06/07 679 687 670 677 142,500
2023/06/06 673 682 665 678 195,700
2023/06/05 659 681 650 675 264,700
2023/06/02 640 654 639 649 102,800
2023/06/01 648 650 638 639 90,300
2023/05/31 663 663 643 648 148,600
2023/05/30 642 667 639 662 174,100
2023/05/29 649 653 640 642 93,400
2023/05/26 642 642 631 631 78,200
2023/05/25 646 654 635 638 91,800
2023/05/24 636 660 635 656 147,300
2023/05/23 650 650 636 642 112,000
2023/05/22 648 651 639 648 107,100
2023/05/19 660 661 644 645 190,500
2023/05/18 674 677 659 667 135,200
2023/05/17 688 688 665 677 144,900
2023/05/16 674 694 673 691 186,200
2023/05/15 680 683 669 677 89,300
2023/05/12 679 687 673 676 80,800
2023/05/11 662 685 662 683 162,400
2023/05/10 676 676 659 665 158,000
2023/05/09 685 700 675 676 301,900
2023/05/08 655 683 651 680 339,900
2023/05/02 674 674 645 651 362,300
2023/05/01 684 689 663 673 596,900
2023/04/28 636 682 625 681 1,347,000
2023/04/27 603 606 594 596 197,200
2023/04/26 611 611 596 606 165,800
2023/04/25 620 625 614 614 41,500
2023/04/24 620 623 615 616 53,200
2023/04/21 617 617 610 612 67,500
2023/04/20 615 624 615 621 46,200
2023/04/19 619 623 609 620 77,800
2023/04/18 620 626 618 620 54,600
2023/04/17 624 624 615 618 63,500
2023/04/14 619 625 619 625 57,100
2023/04/13 614 623 613 619 58,600
2023/04/12 621 625 618 622 63,400
2023/04/11 625 631 617 624 82,700
2023/04/10 620 627 617 625 53,500
2023/04/07 609 615 608 612 52,300
2023/04/06 614 617 605 609 83,400
2023/04/05 634 640 622 622 92,500
2023/04/04 636 646 630 637 126,800
2023/04/03 621 637 621 635 135,800
2023/03/31 616 620 612 620 77,700
2023/03/30 618 623 610 610 155,800
2023/03/29 609 623 607 622 248,500
2023/03/28 615 615 596 608 235,800
2023/03/27 628 628 610 611 243,500
2023/03/24 628 629 616 626 216,500
2023/03/23 621 628 617 626 144,000
2023/03/22 627 631 623 626 113,200
2023/03/20 634 640 614 617 161,400
2023/03/17 626 644 620 644 360,400
2023/03/16 620 628 612 616 179,000
2023/03/15 620 633 620 631 122,700
2023/03/14 622 622 612 614 127,100
2023/03/13 622 629 613 629 247,100
2023/03/10 643 654 631 631 388,900
2023/03/09 630 655 626 653 392,200
2023/03/08 624 629 613 628 213,100
2023/03/07 617 630 616 629 176,200
2023/03/06 610 618 605 618 159,000
2023/03/03 609 618 605 612 346,800
2023/03/02 603 605 593 603 176,800
2023/03/01 610 624 599 605 345,600
2023/02/28 586 606 576 606 252,900
2023/02/27 598 600 587 588 218,200
2023/02/24 582 591 581 588 173,100
2023/02/22 570 588 568 582 272,900
2023/02/21 585 593 573 573 302,300
2023/02/20 594 600 573 585 600,300
2023/02/17 616 620 592 598 769,800
2023/02/16 674 679 637 637 595,100
2023/02/15 684 718 675 684 766,500
2023/02/14 637 690 633 684 714,400
2023/02/13 664 665 640 640 495,700
2023/02/10 642 665 635 664 587,800
2023/02/09 611 643 608 643 556,800
2023/02/08 602 619 597 614 396,600
2023/02/07 584 602 576 602 469,100
2023/02/06 571 590 570 584 317,800
2023/02/03 553 570 548 568 299,400
2023/02/02 553 559 543 554 328,700
2023/02/01 545 562 541 551 847,300
2023/01/31 507 511 504 508 90,300
2023/01/30 508 510 501 501 65,800
2023/01/27 508 508 505 506 37,300
2023/01/26 509 509 504 505 32,200
2023/01/25 508 509 506 507 40,800
2023/01/24 506 509 502 509 74,500
2023/01/23 495 502 495 501 57,000
2023/01/20 496 496 490 492 51,600
2023/01/19 490 496 490 494 41,400
2023/01/18 490 493 487 493 36,600
2023/01/17 488 490 485 487 46,400
2023/01/16 486 490 485 485 34,700
2023/01/13 492 493 487 488 55,600
2023/01/12 491 492 488 492 22,400
2023/01/11 486 491 486 490 36,200
2023/01/10 491 491 483 485 58,200
2023/01/06 489 490 485 488 82,200
2023/01/05 491 493 489 492 48,800
2023/01/04 498 501 491 491 60,200

このページの先頭へ