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
2026/05/01 3,145 3,150 3,050 3,065 907,000
2026/04/30 3,125 3,195 3,080 3,130 1,315,500
2026/04/28 3,350 3,485 3,160 3,175 2,552,000
2026/04/27 3,595 3,690 3,110 3,295 6,571,800
2026/04/24 3,615 3,655 3,535 3,645 1,276,900
2026/04/23 3,725 3,725 3,500 3,595 2,133,200
2026/04/22 3,955 4,025 3,690 3,725 3,075,800
2026/04/21 3,700 3,985 3,685 3,960 4,408,500
2026/04/20 3,655 3,790 3,620 3,705 2,655,500
2026/04/17 3,550 3,890 3,495 3,750 5,834,700
2026/04/16 3,500 3,660 3,425 3,610 5,309,500
2026/04/15 3,245 3,490 3,235 3,325 4,961,500
2026/04/14 3,330 3,370 3,140 3,150 3,365,100
2026/04/13 3,015 3,340 3,000 3,260 4,860,000
2026/04/10 3,170 3,185 3,050 3,050 2,058,600
2026/04/09 3,290 3,440 3,175 3,180 3,307,800
2026/04/08 3,505 3,610 3,230 3,325 6,068,800
2026/04/07 3,750 3,755 3,320 3,320 21,051,000
2026/04/06 3,440 3,470 3,315 3,470 4,653,400
2026/04/03 2,493 2,967 2,448 2,967 6,892,500
2026/03/27 2,620 2,697 2,604 2,622 1,348,900
2026/03/26 2,642 2,649 2,591 2,604 523,100
2026/03/25 2,705 2,731 2,640 2,640 483,500
2026/03/24 2,770 2,788 2,695 2,697 410,400
2026/03/23 2,740 2,757 2,717 2,742 480,900
2026/03/19 2,750 2,795 2,745 2,780 429,300
2026/03/18 2,730 2,818 2,717 2,802 518,000
2026/03/17 2,811 2,812 2,709 2,709 488,800
2026/03/16 2,793 2,805 2,750 2,788 447,900
2026/03/13 2,850 2,870 2,780 2,793 668,100
2026/03/12 3,040 3,040 2,884 2,884 896,100
2026/03/11 3,050 3,130 3,025 3,090 517,500
2026/03/10 2,950 3,010 2,937 2,999 373,200
2026/03/09 2,857 2,918 2,802 2,905 584,400
2026/03/06 2,885 3,025 2,884 2,957 523,000
2026/03/05 2,902 2,945 2,883 2,896 401,700
2026/03/04 2,854 2,927 2,800 2,845 732,800
2026/03/03 3,010 3,040 2,872 2,876 572,300
2026/03/02 2,979 3,050 2,950 3,040 392,600
2026/02/27 3,050 3,070 3,005 3,020 397,800
2026/02/26 2,935 3,080 2,930 3,035 1,047,100
2026/02/25 2,990 3,080 2,960 2,985 787,600
2026/02/24 2,862 2,960 2,845 2,919 551,800
2026/02/20 2,913 2,917 2,845 2,887 443,000
2026/02/19 3,005 3,010 2,923 2,938 710,800
2026/02/18 3,035 3,125 2,960 2,985 1,773,200
2026/02/17 2,875 2,885 2,795 2,831 456,000
2026/02/16 2,835 2,914 2,821 2,889 477,500
2026/02/13 2,845 2,917 2,805 2,854 550,500
2026/02/12 2,850 2,923 2,828 2,895 656,900
2026/02/10 2,787 2,872 2,776 2,858 511,900
2026/02/09 2,898 2,899 2,767 2,805 813,100
2026/02/06 2,800 2,857 2,770 2,843 713,200
2026/02/05 2,724 2,829 2,717 2,829 750,300
2026/02/04 2,766 2,766 2,714 2,740 322,300
2026/02/03 2,750 2,798 2,735 2,780 665,800
2026/02/02 2,700 2,756 2,680 2,727 829,600
2026/01/30 2,700 2,788 2,493 2,658 2,361,100
2026/01/29 2,646 2,763 2,615 2,729 782,500
2026/01/28 2,721 2,732 2,652 2,662 570,600
2026/01/27 2,750 2,757 2,735 2,738 229,500
2026/01/26 2,728 2,743 2,677 2,740 477,900
2026/01/23 2,749 2,856 2,725 2,762 902,300
2026/01/22 2,740 2,755 2,717 2,746 400,300
2026/01/21 2,802 2,810 2,701 2,725 1,440,600
2026/01/20 2,819 3,025 2,810 2,880 1,837,900
2026/01/19 2,805 2,805 2,747 2,805 401,900
2026/01/16 2,817 2,830 2,791 2,805 737,400
2026/01/15 2,760 2,837 2,746 2,802 954,500
2026/01/14 2,781 2,796 2,757 2,763 489,000
2026/01/13 2,785 2,802 2,744 2,772 619,300
2026/01/09 2,750 2,771 2,735 2,735 263,700
2026/01/08 2,750 2,781 2,750 2,751 379,900
2026/01/07 2,785 2,794 2,746 2,752 595,400
2026/01/06 2,790 2,833 2,786 2,804 478,400
2026/01/05 2,760 2,789 2,725 2,777 545,200

このページの先頭へ