サーバーワークス(4434)の株価時系列情報
サーバーワークス(4434)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 |
|---|---|---|---|---|---|
| 2024/08/30 | 2,834 | 2,898 | 2,774 | 2,898 | 54,600 |
| 2024/08/29 | 2,838 | 2,936 | 2,801 | 2,850 | 37,600 |
| 2024/08/28 | 2,871 | 2,885 | 2,715 | 2,874 | 79,100 |
| 2024/08/27 | 2,800 | 2,900 | 2,767 | 2,900 | 43,300 |
| 2024/08/26 | 2,697 | 2,766 | 2,681 | 2,766 | 30,500 |
| 2024/08/23 | 2,710 | 2,739 | 2,688 | 2,713 | 24,400 |
| 2024/08/22 | 2,739 | 2,740 | 2,669 | 2,722 | 26,300 |
| 2024/08/21 | 2,692 | 2,726 | 2,685 | 2,713 | 25,300 |
| 2024/08/20 | 2,652 | 2,735 | 2,648 | 2,730 | 31,000 |
| 2024/08/19 | 2,625 | 2,675 | 2,586 | 2,602 | 31,000 |
| 2024/08/16 | 2,567 | 2,647 | 2,567 | 2,623 | 41,900 |
| 2024/08/15 | 2,521 | 2,570 | 2,513 | 2,517 | 30,700 |
| 2024/08/14 | 2,500 | 2,585 | 2,457 | 2,555 | 54,600 |
| 2024/08/13 | 2,348 | 2,489 | 2,316 | 2,465 | 87,100 |
| 2024/08/09 | 2,281 | 2,352 | 2,260 | 2,322 | 85,300 |
| 2024/08/08 | 2,281 | 2,317 | 2,196 | 2,275 | 100,400 |
| 2024/08/07 | 2,145 | 2,414 | 2,106 | 2,331 | 168,500 |
| 2024/08/06 | 2,260 | 2,348 | 2,161 | 2,245 | 143,800 |
| 2024/08/05 | 2,251 | 2,456 | 2,151 | 2,151 | 150,100 |
| 2024/08/02 | 2,692 | 2,784 | 2,645 | 2,651 | 80,900 |
| 2024/08/01 | 2,866 | 2,868 | 2,802 | 2,812 | 65,000 |
| 2024/07/31 | 2,859 | 3,005 | 2,789 | 3,005 | 48,600 |
| 2024/07/30 | 2,982 | 2,982 | 2,853 | 2,865 | 37,100 |
| 2024/07/29 | 2,945 | 3,000 | 2,879 | 2,968 | 50,300 |
| 2024/07/26 | 2,875 | 2,983 | 2,861 | 2,911 | 46,200 |
| 2024/07/25 | 2,863 | 2,968 | 2,841 | 2,879 | 54,700 |
| 2024/07/24 | 2,945 | 3,000 | 2,913 | 2,913 | 49,700 |
| 2024/07/23 | 2,987 | 3,125 | 2,982 | 2,995 | 65,200 |
| 2024/07/22 | 3,065 | 3,085 | 2,945 | 2,952 | 138,000 |
| 2024/07/19 | 3,180 | 3,200 | 3,125 | 3,135 | 52,900 |
| 2024/07/18 | 3,470 | 3,570 | 3,135 | 3,200 | 228,200 |
| 2024/07/17 | 3,400 | 3,550 | 3,335 | 3,490 | 174,900 |
| 2024/07/16 | 3,860 | 3,860 | 3,335 | 3,340 | 373,400 |
| 2024/07/12 | 3,225 | 3,415 | 3,220 | 3,370 | 122,300 |
| 2024/07/11 | 3,260 | 3,295 | 3,180 | 3,265 | 71,900 |
| 2024/07/10 | 3,355 | 3,355 | 3,210 | 3,260 | 42,100 |
| 2024/07/09 | 3,290 | 3,385 | 3,280 | 3,310 | 59,600 |
| 2024/07/08 | 3,375 | 3,495 | 3,285 | 3,305 | 105,300 |
| 2024/07/05 | 3,270 | 3,350 | 3,235 | 3,305 | 39,800 |
| 2024/07/04 | 3,380 | 3,420 | 3,185 | 3,185 | 73,400 |
| 2024/07/03 | 3,330 | 3,345 | 3,265 | 3,330 | 29,000 |
| 2024/07/02 | 3,320 | 3,320 | 3,220 | 3,285 | 29,700 |
| 2024/07/01 | 3,430 | 3,430 | 3,285 | 3,300 | 45,600 |
| 2024/06/28 | 3,285 | 3,320 | 3,270 | 3,310 | 33,600 |
| 2024/06/27 | 3,205 | 3,290 | 3,205 | 3,290 | 37,900 |
| 2024/06/26 | 3,210 | 3,250 | 3,165 | 3,200 | 35,200 |
| 2024/06/25 | 3,155 | 3,220 | 3,140 | 3,190 | 28,900 |
| 2024/06/24 | 3,135 | 3,140 | 3,085 | 3,140 | 27,700 |
| 2024/06/21 | 3,060 | 3,120 | 3,060 | 3,090 | 32,700 |
| 2024/06/20 | 3,085 | 3,095 | 3,010 | 3,095 | 35,900 |
| 2024/06/19 | 3,240 | 3,240 | 3,085 | 3,110 | 44,500 |
| 2024/06/18 | 3,215 | 3,280 | 3,120 | 3,210 | 58,800 |
| 2024/06/17 | 3,230 | 3,240 | 3,135 | 3,215 | 44,600 |
| 2024/06/14 | 2,985 | 3,220 | 2,948 | 3,195 | 75,200 |
| 2024/06/13 | 3,065 | 3,125 | 3,020 | 3,030 | 22,200 |
| 2024/06/12 | 3,070 | 3,125 | 3,050 | 3,065 | 17,700 |
| 2024/06/11 | 3,105 | 3,110 | 3,050 | 3,080 | 24,600 |
| 2024/06/10 | 2,974 | 3,115 | 2,959 | 3,105 | 42,300 |
| 2024/06/07 | 2,850 | 3,020 | 2,849 | 2,986 | 43,200 |
| 2024/06/06 | 3,030 | 3,030 | 2,838 | 2,850 | 41,600 |
| 2024/06/05 | 2,984 | 3,000 | 2,936 | 2,987 | 27,600 |
| 2024/06/04 | 2,944 | 2,989 | 2,931 | 2,966 | 40,000 |
| 2024/06/03 | 2,941 | 2,963 | 2,891 | 2,925 | 35,400 |
| 2024/05/31 | 3,000 | 3,000 | 2,871 | 2,933 | 53,300 |
| 2024/05/30 | 2,898 | 3,005 | 2,860 | 2,964 | 45,100 |
| 2024/05/29 | 3,000 | 3,000 | 2,917 | 2,932 | 27,900 |
| 2024/05/28 | 3,080 | 3,115 | 3,005 | 3,005 | 23,100 |
| 2024/05/27 | 3,075 | 3,080 | 2,985 | 3,045 | 27,100 |
| 2024/05/24 | 3,090 | 3,150 | 3,005 | 3,040 | 52,100 |
| 2024/05/23 | 3,040 | 3,160 | 3,030 | 3,160 | 49,900 |
| 2024/05/22 | 3,055 | 3,135 | 3,000 | 3,030 | 65,500 |
| 2024/05/21 | 3,065 | 3,085 | 3,010 | 3,045 | 26,500 |
| 2024/05/20 | 2,929 | 3,070 | 2,907 | 3,025 | 43,600 |
| 2024/05/17 | 2,872 | 2,974 | 2,839 | 2,968 | 45,100 |
| 2024/05/16 | 2,989 | 3,035 | 2,911 | 2,911 | 44,200 |
| 2024/05/15 | 3,015 | 3,025 | 2,928 | 2,950 | 69,400 |
| 2024/05/14 | 3,115 | 3,160 | 2,896 | 2,965 | 109,500 |
| 2024/05/13 | 3,100 | 3,160 | 2,967 | 3,090 | 132,900 |
| 2024/05/10 | 3,060 | 3,110 | 3,040 | 3,110 | 88,800 |
| 2024/05/09 | 2,976 | 3,055 | 2,944 | 3,015 | 86,800 |
| 2024/05/08 | 2,862 | 3,055 | 2,862 | 2,976 | 189,100 |
| 2024/05/07 | 2,745 | 2,874 | 2,745 | 2,874 | 78,800 |
| 2024/05/02 | 2,740 | 2,810 | 2,689 | 2,695 | 73,800 |
| 2024/05/01 | 2,630 | 2,798 | 2,630 | 2,733 | 118,800 |
| 2024/04/30 | 2,641 | 2,654 | 2,543 | 2,633 | 70,000 |
| 2024/04/26 | 2,580 | 2,696 | 2,550 | 2,634 | 125,900 |
| 2024/04/25 | 2,581 | 2,685 | 2,581 | 2,624 | 139,900 |
| 2024/04/24 | 2,528 | 2,609 | 2,523 | 2,580 | 106,800 |
| 2024/04/23 | 2,486 | 2,584 | 2,452 | 2,494 | 174,600 |
| 2024/04/22 | 2,271 | 2,529 | 2,271 | 2,485 | 409,100 |
| 2024/04/19 | 2,272 | 2,272 | 2,180 | 2,221 | 277,500 |
| 2024/04/18 | 2,309 | 2,327 | 2,172 | 2,299 | 282,800 |
| 2024/04/17 | 2,375 | 2,427 | 2,324 | 2,330 | 178,000 |
| 2024/04/16 | 2,472 | 2,550 | 2,300 | 2,372 | 389,700 |
| 2024/04/15 | 2,851 | 2,983 | 2,616 | 2,616 | 438,200 |
| 2024/04/12 | 3,280 | 3,295 | 3,155 | 3,185 | 102,900 |
| 2024/04/11 | 3,320 | 3,345 | 3,280 | 3,280 | 43,600 |
| 2024/04/10 | 3,425 | 3,430 | 3,290 | 3,330 | 41,800 |
| 2024/04/09 | 3,360 | 3,425 | 3,340 | 3,355 | 28,200 |
| 2024/04/08 | 3,405 | 3,455 | 3,330 | 3,360 | 57,200 |
| 2024/04/05 | 3,250 | 3,370 | 3,245 | 3,355 | 63,700 |
| 2024/04/04 | 3,410 | 3,490 | 3,380 | 3,390 | 60,800 |
| 2024/04/03 | 3,365 | 3,430 | 3,290 | 3,340 | 120,600 |
| 2024/04/02 | 3,585 | 3,585 | 3,415 | 3,435 | 75,500 |
| 2024/04/01 | 3,680 | 3,680 | 3,570 | 3,600 | 73,300 |
| 2024/03/29 | 3,690 | 3,740 | 3,610 | 3,645 | 63,300 |
| 2024/03/28 | 3,535 | 3,665 | 3,510 | 3,590 | 53,200 |
| 2024/03/27 | 3,555 | 3,655 | 3,495 | 3,565 | 51,100 |
| 2024/03/26 | 3,585 | 3,640 | 3,465 | 3,535 | 83,700 |
| 2024/03/25 | 3,695 | 3,735 | 3,630 | 3,630 | 53,400 |
| 2024/03/22 | 3,810 | 3,810 | 3,710 | 3,765 | 47,500 |
| 2024/03/21 | 3,810 | 3,890 | 3,740 | 3,790 | 68,600 |
| 2024/03/19 | 3,720 | 3,760 | 3,645 | 3,740 | 64,000 |
| 2024/03/18 | 3,630 | 3,755 | 3,615 | 3,710 | 63,600 |
| 2024/03/15 | 3,630 | 3,645 | 3,530 | 3,600 | 84,300 |
| 2024/03/14 | 3,760 | 3,805 | 3,625 | 3,690 | 106,400 |
| 2024/03/13 | 4,015 | 4,015 | 3,810 | 3,810 | 86,200 |
| 2024/03/12 | 3,875 | 3,965 | 3,780 | 3,945 | 104,000 |
| 2024/03/11 | 4,145 | 4,240 | 3,885 | 3,930 | 181,800 |
| 2024/03/08 | 4,315 | 4,445 | 4,225 | 4,285 | 137,000 |
| 2024/03/07 | 4,470 | 4,590 | 4,315 | 4,375 | 189,200 |
| 2024/03/06 | 4,045 | 4,475 | 4,000 | 4,440 | 365,200 |
| 2024/03/05 | 3,880 | 4,185 | 3,840 | 4,155 | 180,200 |
| 2024/03/04 | 3,960 | 4,065 | 3,875 | 3,925 | 150,800 |
| 2024/03/01 | 4,130 | 4,405 | 4,010 | 4,030 | 325,500 |
| 2024/02/29 | 4,330 | 4,350 | 3,730 | 4,130 | 831,800 |
| 2024/02/28 | 4,090 | 4,155 | 4,025 | 4,145 | 101,300 |
| 2024/02/27 | 4,180 | 4,245 | 4,010 | 4,105 | 143,300 |
| 2024/02/26 | 4,020 | 4,225 | 3,930 | 4,190 | 192,000 |
| 2024/02/22 | 3,925 | 3,950 | 3,775 | 3,860 | 111,100 |
| 2024/02/21 | 3,975 | 3,975 | 3,860 | 3,875 | 73,000 |
| 2024/02/20 | 4,085 | 4,170 | 3,965 | 4,045 | 119,200 |
| 2024/02/19 | 4,195 | 4,260 | 4,060 | 4,105 | 124,700 |
| 2024/02/16 | 4,060 | 4,330 | 4,050 | 4,305 | 129,700 |
| 2024/02/15 | 3,950 | 4,060 | 3,900 | 4,015 | 77,000 |
| 2024/02/14 | 3,790 | 3,975 | 3,740 | 3,945 | 56,200 |
| 2024/02/13 | 3,850 | 3,895 | 3,755 | 3,855 | 79,600 |
| 2024/02/09 | 4,030 | 4,065 | 3,750 | 3,760 | 127,400 |
| 2024/02/08 | 4,110 | 4,125 | 3,970 | 4,030 | 70,900 |
| 2024/02/07 | 4,010 | 4,135 | 3,955 | 4,040 | 82,600 |
| 2024/02/06 | 4,145 | 4,380 | 4,070 | 4,150 | 268,200 |
| 2024/02/05 | 3,860 | 4,185 | 3,840 | 4,170 | 240,100 |
| 2024/02/02 | 3,835 | 3,950 | 3,765 | 3,805 | 186,000 |
| 2024/02/01 | 3,685 | 3,785 | 3,660 | 3,695 | 59,300 |
| 2024/01/31 | 3,680 | 3,765 | 3,640 | 3,750 | 64,200 |
| 2024/01/30 | 3,745 | 3,855 | 3,680 | 3,725 | 82,900 |
| 2024/01/29 | 3,955 | 3,970 | 3,755 | 3,785 | 110,400 |
| 2024/01/26 | 3,910 | 4,065 | 3,845 | 3,930 | 142,900 |
| 2024/01/25 | 3,885 | 4,020 | 3,660 | 3,965 | 282,300 |
| 2024/01/24 | 3,880 | 3,950 | 3,825 | 3,935 | 143,100 |
| 2024/01/23 | 4,120 | 4,170 | 3,775 | 3,835 | 364,100 |
| 2024/01/22 | 4,100 | 4,410 | 4,010 | 4,085 | 758,500 |
| 2024/01/19 | 3,480 | 4,120 | 3,380 | 3,860 | 914,100 |
| 2024/01/18 | 3,300 | 3,500 | 3,265 | 3,465 | 41,500 |
| 2024/01/17 | 3,425 | 3,515 | 3,310 | 3,310 | 52,800 |
| 2024/01/16 | 3,610 | 3,610 | 3,425 | 3,495 | 63,200 |
| 2024/01/15 | 3,390 | 3,585 | 3,300 | 3,550 | 201,300 |
| 2024/01/12 | 3,190 | 3,190 | 3,065 | 3,110 | 29,000 |
| 2024/01/11 | 3,350 | 3,350 | 3,180 | 3,200 | 16,500 |
| 2024/01/10 | 3,225 | 3,285 | 3,225 | 3,280 | 12,300 |
| 2024/01/09 | 3,145 | 3,240 | 3,145 | 3,215 | 12,500 |
| 2024/01/05 | 3,230 | 3,230 | 3,120 | 3,145 | 19,300 |
| 2024/01/04 | 3,170 | 3,265 | 3,135 | 3,245 | 16,700 |
| 2023/12/29 | 3,135 | 3,170 | 3,080 | 3,170 | 17,200 |
| 2023/12/28 | 3,020 | 3,170 | 3,020 | 3,150 | 25,500 |
| 2023/12/27 | 2,990 | 3,060 | 2,952 | 3,040 | 39,500 |
| 2023/12/26 | 3,020 | 3,115 | 2,944 | 3,010 | 61,800 |
| 2023/12/25 | 3,180 | 3,220 | 3,035 | 3,045 | 29,700 |
| 2023/12/22 | 3,250 | 3,280 | 3,180 | 3,190 | 19,300 |
| 2023/12/21 | 3,155 | 3,245 | 3,135 | 3,230 | 16,100 |
| 2023/12/20 | 3,255 | 3,280 | 3,190 | 3,190 | 14,900 |
| 2023/12/19 | 3,165 | 3,265 | 3,105 | 3,255 | 22,000 |
| 2023/12/18 | 3,160 | 3,240 | 3,125 | 3,205 | 19,100 |
| 2023/12/15 | 3,200 | 3,250 | 3,185 | 3,200 | 13,700 |
| 2023/12/14 | 3,260 | 3,310 | 3,170 | 3,205 | 18,400 |
| 2023/12/13 | 3,350 | 3,355 | 3,200 | 3,210 | 24,400 |
| 2023/12/12 | 3,360 | 3,445 | 3,350 | 3,385 | 17,400 |
| 2023/12/11 | 3,380 | 3,425 | 3,360 | 3,360 | 8,100 |
| 2023/12/08 | 3,300 | 3,385 | 3,260 | 3,350 | 24,800 |
| 2023/12/07 | 3,415 | 3,435 | 3,350 | 3,350 | 16,700 |
| 2023/12/06 | 3,400 | 3,490 | 3,400 | 3,470 | 18,300 |
| 2023/12/05 | 3,495 | 3,500 | 3,385 | 3,385 | 20,400 |
| 2023/12/04 | 3,520 | 3,560 | 3,470 | 3,525 | 12,700 |
| 2023/12/01 | 3,595 | 3,600 | 3,505 | 3,520 | 23,700 |
| 2023/11/30 | 3,495 | 3,580 | 3,495 | 3,555 | 18,300 |
| 2023/11/29 | 3,475 | 3,540 | 3,445 | 3,510 | 19,700 |
| 2023/11/28 | 3,565 | 3,565 | 3,445 | 3,475 | 26,000 |
| 2023/11/27 | 3,540 | 3,580 | 3,495 | 3,565 | 34,000 |
| 2023/11/24 | 3,330 | 3,570 | 3,275 | 3,470 | 57,000 |
| 2023/11/22 | 3,375 | 3,375 | 3,260 | 3,270 | 22,900 |
| 2023/11/21 | 3,395 | 3,415 | 3,355 | 3,400 | 14,100 |
| 2023/11/20 | 3,400 | 3,475 | 3,355 | 3,395 | 22,900 |
| 2023/11/17 | 3,430 | 3,485 | 3,385 | 3,440 | 22,800 |
| 2023/11/16 | 3,400 | 3,460 | 3,360 | 3,435 | 30,100 |
| 2023/11/15 | 3,330 | 3,405 | 3,295 | 3,385 | 30,100 |
| 2023/11/14 | 3,205 | 3,245 | 3,195 | 3,225 | 16,000 |
| 2023/11/13 | 3,270 | 3,300 | 3,215 | 3,230 | 20,400 |
| 2023/11/10 | 3,350 | 3,350 | 3,255 | 3,275 | 12,400 |
| 2023/11/09 | 3,360 | 3,385 | 3,310 | 3,360 | 13,100 |
| 2023/11/08 | 3,360 | 3,435 | 3,300 | 3,360 | 22,600 |