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

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
2026/05/22 2,042 2,123 2,028 2,115 48,600
2026/05/21 2,025 2,031 2,008 2,011 19,700
2026/05/20 2,077 2,077 2,000 2,016 27,000
2026/05/19 2,060 2,099 2,059 2,098 50,000
2026/05/18 2,036 2,054 2,003 2,051 29,400
2026/05/15 2,005 2,042 2,005 2,024 38,200
2026/05/14 2,030 2,033 1,986 1,995 35,700
2026/05/13 2,006 2,034 2,006 2,031 19,600
2026/05/12 2,033 2,033 1,971 2,004 31,100
2026/05/11 2,022 2,056 2,008 2,019 30,700
2026/05/08 1,990 2,059 1,990 2,022 39,000
2026/05/07 2,007 2,022 1,979 1,990 37,100
2026/05/01 2,021 2,026 1,987 2,013 30,100
2026/04/30 2,012 2,032 1,970 2,028 49,300
2026/04/28 1,967 2,015 1,960 2,012 34,000
2026/04/27 2,002 2,030 1,971 1,977 31,700
2026/04/24 2,021 2,033 2,002 2,020 25,700
2026/04/23 2,032 2,049 1,995 2,008 39,200
2026/04/22 2,077 2,081 2,002 2,032 45,400
2026/04/21 2,052 2,125 2,047 2,070 64,500
2026/04/20 2,002 2,065 2,002 2,037 35,800
2026/04/17 2,046 2,059 1,992 2,031 54,000
2026/04/16 2,085 2,144 2,027 2,040 83,100
2026/04/15 2,000 2,098 1,918 2,088 156,700
2026/04/14 1,965 2,040 1,935 1,974 76,400
2026/04/13 1,931 1,960 1,909 1,945 32,400
2026/04/10 1,994 1,997 1,947 1,947 41,100
2026/04/09 2,036 2,036 1,987 1,989 22,900
2026/04/08 2,057 2,057 2,011 2,040 29,000
2026/04/07 2,021 2,027 2,000 2,010 11,400
2026/04/06 1,964 2,017 1,964 2,009 15,000
2026/04/03 1,959 1,972 1,948 1,964 13,100
2026/03/27 1,930 1,990 1,930 1,973 21,900
2026/03/26 1,988 1,988 1,933 1,958 25,700
2026/03/25 1,988 2,010 1,980 1,988 29,300
2026/03/24 2,016 2,016 1,961 1,987 15,900
2026/03/23 1,935 1,949 1,883 1,936 38,300
2026/03/19 2,045 2,067 1,987 1,990 23,300
2026/03/18 2,043 2,067 2,010 2,060 14,800
2026/03/17 2,037 2,064 2,006 2,015 12,100
2026/03/16 2,021 2,049 2,019 2,036 19,100
2026/03/13 1,996 2,046 1,996 2,031 16,300
2026/03/12 2,070 2,074 2,046 2,046 15,300
2026/03/11 2,099 2,142 2,088 2,097 29,300
2026/03/10 2,076 2,134 2,049 2,103 32,200
2026/03/09 2,004 2,083 1,991 2,076 49,100
2026/03/06 2,075 2,130 2,066 2,088 48,000
2026/03/05 2,006 2,144 2,005 2,093 69,100
2026/03/04 1,999 2,043 1,922 1,967 64,600
2026/03/03 2,027 2,100 2,027 2,049 50,600
2026/03/02 2,012 2,101 1,993 2,046 84,900
2026/02/27 1,976 2,146 1,973 2,062 100,300
2026/02/26 1,832 2,044 1,830 1,991 109,700
2026/02/25 1,795 1,867 1,795 1,849 41,400
2026/02/24 1,850 1,851 1,780 1,795 53,800
2026/02/20 1,896 1,896 1,852 1,852 46,500
2026/02/19 1,930 1,930 1,881 1,906 36,800
2026/02/18 1,945 1,954 1,904 1,904 41,200
2026/02/17 1,939 1,966 1,897 1,956 50,300
2026/02/16 1,902 1,928 1,864 1,924 67,200
2026/02/13 1,983 1,995 1,890 1,898 69,100
2026/02/12 2,100 2,100 1,983 1,983 38,700
2026/02/10 2,077 2,119 2,061 2,092 34,500
2026/02/09 2,025 2,085 2,011 2,049 56,400
2026/02/06 1,910 2,010 1,881 1,958 70,600
2026/02/05 2,026 2,026 1,905 1,915 128,700
2026/02/04 2,065 2,067 2,003 2,004 46,900
2026/02/03 2,015 2,127 2,015 2,056 91,700
2026/02/02 2,011 2,047 1,998 2,009 42,200
2026/01/30 1,984 2,035 1,984 2,011 42,200
2026/01/29 1,977 2,058 1,976 1,987 54,600
2026/01/28 1,991 2,023 1,981 1,985 20,900
2026/01/27 2,006 2,018 1,973 2,015 32,700
2026/01/26 2,073 2,097 1,992 2,009 39,000
2026/01/23 2,070 2,100 2,032 2,067 45,100
2026/01/22 2,102 2,103 2,029 2,050 92,800
2026/01/21 2,003 2,165 2,003 2,131 115,200
2026/01/20 1,975 2,078 1,975 2,040 83,800
2026/01/19 2,020 2,028 1,953 1,968 67,100
2026/01/16 2,060 2,072 1,982 2,017 63,100
2026/01/15 2,138 2,138 2,050 2,054 127,500
2026/01/14 1,938 1,959 1,917 1,949 34,100
2026/01/13 1,986 2,002 1,945 1,945 42,400
2026/01/09 1,945 1,993 1,945 1,983 34,600
2026/01/08 1,930 1,944 1,911 1,938 34,400
2026/01/07 1,879 1,926 1,870 1,926 31,500
2026/01/06 1,910 1,913 1,861 1,867 49,300
2026/01/05 1,811 1,931 1,800 1,913 62,500
2025/12/30 1,807 1,823 1,785 1,818 20,100
2025/12/29 1,815 1,821 1,792 1,798 16,800
2025/12/26 1,849 1,850 1,806 1,815 24,200
2025/12/25 1,795 1,842 1,791 1,832 46,700
2025/12/24 1,785 1,801 1,783 1,788 22,700
2025/12/23 1,770 1,802 1,770 1,783 22,700
2025/12/22 1,781 1,790 1,763 1,780 43,900
2025/12/19 1,770 1,788 1,767 1,781 20,900
2025/12/18 1,765 1,781 1,755 1,770 21,800
2025/12/17 1,789 1,798 1,766 1,777 13,300
2025/12/16 1,800 1,800 1,780 1,789 20,600
2025/12/15 1,778 1,808 1,778 1,800 17,300
2025/12/12 1,767 1,807 1,767 1,806 25,000
2025/12/11 1,778 1,778 1,745 1,750 35,800
2025/12/10 1,783 1,797 1,771 1,783 15,100
2025/12/09 1,787 1,797 1,760 1,778 23,100
2025/12/08 1,766 1,800 1,755 1,800 30,100
2025/12/05 1,788 1,808 1,764 1,765 27,600
2025/12/04 1,775 1,808 1,775 1,798 17,800
2025/12/03 1,753 1,792 1,750 1,775 22,800
2025/12/02 1,795 1,806 1,746 1,750 36,900
2025/12/01 1,824 1,836 1,793 1,793 27,900
2025/11/28 1,834 1,844 1,818 1,826 24,500
2025/11/27 1,802 1,842 1,802 1,838 24,400
2025/11/26 1,849 1,849 1,795 1,805 24,700
2025/11/25 1,854 1,869 1,838 1,840 14,300
2025/11/21 1,802 1,867 1,799 1,865 34,500
2025/11/20 1,797 1,831 1,797 1,826 29,700
2025/11/19 1,769 1,789 1,761 1,776 23,900
2025/11/18 1,805 1,805 1,761 1,773 25,200
2025/11/17 1,768 1,810 1,755 1,809 41,500
2025/11/14 1,795 1,797 1,756 1,762 32,300
2025/11/13 1,834 1,841 1,790 1,790 30,100
2025/11/12 1,807 1,874 1,803 1,850 31,800
2025/11/11 1,817 1,837 1,792 1,804 19,100
2025/11/10 1,800 1,831 1,799 1,802 25,200
2025/11/07 1,863 1,873 1,788 1,791 56,200
2025/11/06 1,908 1,917 1,874 1,874 44,100
2025/11/05 1,909 1,924 1,847 1,896 59,300
2025/11/04 1,849 1,928 1,849 1,904 65,400
2025/10/31 1,785 1,850 1,774 1,849 56,100
2025/10/30 1,774 1,793 1,754 1,778 88,500
2025/10/29 1,800 1,813 1,753 1,781 57,600
2025/10/28 1,833 1,833 1,789 1,806 45,000
2025/10/27 1,853 1,866 1,807 1,840 61,500
2025/10/24 1,810 1,854 1,794 1,839 71,900
2025/10/23 1,760 1,777 1,752 1,777 41,600
2025/10/22 1,774 1,790 1,755 1,762 42,200
2025/10/21 1,800 1,802 1,759 1,768 68,500
2025/10/20 1,802 1,836 1,766 1,770 80,300
2025/10/17 1,808 1,809 1,793 1,794 65,400
2025/10/16 1,877 1,930 1,804 1,808 181,300
2025/10/15 2,013 2,061 2,009 2,047 44,200
2025/10/14 2,013 2,045 1,965 2,013 62,800
2025/10/10 2,015 2,046 2,006 2,032 29,600
2025/10/09 1,999 2,029 1,996 2,029 13,300
2025/10/08 1,998 2,014 1,988 2,005 12,500
2025/10/07 1,987 2,010 1,975 1,998 15,400
2025/10/06 1,998 2,012 1,971 1,998 14,800
2025/10/03 1,936 1,980 1,936 1,968 14,400
2025/10/02 1,950 1,977 1,931 1,940 19,300
2025/10/01 1,985 1,992 1,945 1,947 36,000
2025/09/30 2,006 2,015 1,972 1,984 35,300
2025/09/29 2,034 2,034 2,006 2,006 22,300
2025/09/26 2,024 2,043 2,024 2,029 15,800
2025/09/25 2,023 2,034 2,019 2,034 12,700
2025/09/24 2,072 2,072 2,022 2,023 16,100
2025/09/22 2,038 2,080 2,038 2,060 12,800
2025/09/19 2,080 2,083 2,026 2,046 16,900
2025/09/18 2,068 2,077 2,045 2,071 13,400
2025/09/17 2,037 2,060 2,035 2,053 10,400
2025/09/16 2,036 2,051 2,014 2,051 19,400
2025/09/12 2,027 2,042 2,023 2,034 21,600
2025/09/11 2,050 2,052 2,015 2,025 32,400
2025/09/10 2,050 2,072 2,028 2,053 26,200
2025/09/09 2,073 2,084 2,035 2,050 12,800
2025/09/08 2,070 2,072 2,030 2,050 17,500
2025/09/05 2,025 2,048 2,021 2,041 20,900
2025/09/04 2,021 2,030 2,016 2,025 12,700
2025/09/03 2,026 2,042 2,013 2,016 21,900
2025/09/02 2,050 2,077 2,022 2,035 33,000
2025/09/01 2,071 2,112 2,026 2,041 26,600
2025/08/29 2,065 2,098 2,065 2,078 18,300
2025/08/28 2,065 2,075 2,055 2,065 31,100
2025/08/27 2,103 2,112 2,075 2,081 25,000
2025/08/26 2,120 2,154 2,090 2,100 32,200
2025/08/25 2,107 2,132 2,105 2,124 26,300
2025/08/22 2,100 2,126 2,083 2,107 18,200
2025/08/21 2,116 2,124 2,091 2,091 38,700
2025/08/20 2,200 2,200 2,120 2,129 47,200
2025/08/19 2,264 2,281 2,207 2,207 26,300
2025/08/18 2,217 2,300 2,215 2,255 43,700
2025/08/15 2,251 2,263 2,217 2,227 25,800
2025/08/14 2,266 2,290 2,238 2,240 23,500
2025/08/13 2,259 2,284 2,230 2,266 30,500
2025/08/12 2,225 2,259 2,199 2,259 35,700
2025/08/08 2,214 2,234 2,196 2,216 21,400
2025/08/07 2,221 2,233 2,191 2,214 14,700
2025/08/06 2,208 2,239 2,197 2,222 18,200
2025/08/05 2,248 2,248 2,201 2,223 21,200
2025/08/04 2,192 2,245 2,192 2,222 17,300
2025/08/01 2,189 2,242 2,180 2,242 27,900
2025/07/31 2,167 2,190 2,154 2,189 19,200
2025/07/30 2,110 2,174 2,110 2,157 40,500
2025/07/29 2,095 2,113 2,080 2,110 18,000
2025/07/28 2,070 2,105 2,070 2,095 25,700
2025/07/25 2,079 2,094 2,068 2,080 16,500
2025/07/24 2,092 2,131 2,060 2,092 25,700
2025/07/23 2,074 2,095 2,063 2,081 29,400
2025/07/22 2,089 2,121 2,053 2,056 30,100
2025/07/18 2,084 2,135 2,078 2,078 28,500
2025/07/17 2,080 2,130 2,046 2,083 41,200

このページの先頭へ