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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,440 | 2,468 | 2,352 | 2,368 | 44,100 |
| 2025/06/12 | 2,422 | 2,470 | 2,392 | 2,420 | 27,800 |
| 2025/06/11 | 2,371 | 2,426 | 2,367 | 2,415 | 33,800 |
| 2025/06/10 | 2,358 | 2,384 | 2,342 | 2,370 | 28,100 |
| 2025/06/09 | 2,332 | 2,387 | 2,322 | 2,348 | 24,600 |
| 2025/06/06 | 2,363 | 2,365 | 2,327 | 2,349 | 24,600 |
| 2025/06/05 | 2,400 | 2,433 | 2,367 | 2,375 | 28,500 |
| 2025/06/04 | 2,459 | 2,473 | 2,403 | 2,403 | 37,900 |
| 2025/06/03 | 2,575 | 2,575 | 2,447 | 2,475 | 46,500 |
| 2025/06/02 | 2,542 | 2,639 | 2,532 | 2,550 | 95,300 |
| 2025/05/30 | 2,491 | 2,540 | 2,483 | 2,492 | 27,900 |
| 2025/05/29 | 2,536 | 2,550 | 2,470 | 2,506 | 28,300 |
| 2025/05/28 | 2,475 | 2,512 | 2,441 | 2,506 | 53,400 |
| 2025/05/27 | 2,448 | 2,448 | 2,408 | 2,435 | 17,900 |
| 2025/05/26 | 2,354 | 2,431 | 2,354 | 2,398 | 28,300 |
| 2025/05/23 | 2,385 | 2,385 | 2,314 | 2,353 | 34,300 |
| 2025/05/22 | 2,330 | 2,392 | 2,330 | 2,356 | 16,400 |
| 2025/05/21 | 2,350 | 2,388 | 2,331 | 2,338 | 21,900 |
| 2025/05/20 | 2,371 | 2,410 | 2,350 | 2,350 | 28,900 |
| 2025/05/19 | 2,332 | 2,407 | 2,303 | 2,363 | 28,100 |
| 2025/05/16 | 2,344 | 2,367 | 2,317 | 2,350 | 44,400 |
| 2025/05/15 | 2,382 | 2,412 | 2,342 | 2,344 | 35,500 |
| 2025/05/14 | 2,359 | 2,460 | 2,359 | 2,402 | 57,200 |
| 2025/05/13 | 2,350 | 2,400 | 2,306 | 2,350 | 32,000 |
| 2025/05/12 | 2,321 | 2,339 | 2,278 | 2,321 | 30,800 |
| 2025/05/09 | 2,332 | 2,332 | 2,257 | 2,297 | 29,600 |
| 2025/05/08 | 2,350 | 2,385 | 2,308 | 2,330 | 37,200 |
| 2025/05/07 | 2,282 | 2,339 | 2,265 | 2,312 | 71,300 |
| 2025/05/02 | 2,359 | 2,387 | 2,282 | 2,284 | 39,400 |
| 2025/05/01 | 2,340 | 2,420 | 2,300 | 2,384 | 38,900 |
| 2025/04/30 | 2,375 | 2,425 | 2,307 | 2,334 | 89,200 |
| 2025/04/28 | 2,276 | 2,429 | 2,276 | 2,402 | 58,800 |
| 2025/04/25 | 2,311 | 2,335 | 2,266 | 2,286 | 39,700 |
| 2025/04/24 | 2,345 | 2,366 | 2,278 | 2,311 | 44,500 |
| 2025/04/23 | 2,242 | 2,329 | 2,242 | 2,321 | 47,900 |
| 2025/04/22 | 2,285 | 2,308 | 2,242 | 2,248 | 42,000 |
| 2025/04/21 | 2,204 | 2,369 | 2,202 | 2,312 | 78,200 |
| 2025/04/18 | 2,134 | 2,219 | 2,125 | 2,211 | 27,800 |
| 2025/04/17 | 2,050 | 2,151 | 2,050 | 2,133 | 31,100 |
| 2025/04/16 | 2,081 | 2,090 | 2,053 | 2,068 | 36,500 |
| 2025/04/15 | 2,058 | 2,116 | 2,058 | 2,084 | 74,000 |
| 2025/04/14 | 2,228 | 2,301 | 2,052 | 2,053 | 186,900 |
| 2025/04/11 | 2,100 | 2,189 | 2,043 | 2,182 | 35,000 |
| 2025/04/10 | 2,104 | 2,154 | 2,075 | 2,149 | 48,300 |
| 2025/04/09 | 2,000 | 2,000 | 1,891 | 1,955 | 54,100 |
| 2025/04/08 | 1,885 | 2,036 | 1,885 | 2,033 | 61,900 |
| 2025/04/07 | 1,704 | 1,879 | 1,704 | 1,782 | 118,100 |
| 2025/04/04 | 2,209 | 2,224 | 2,065 | 2,134 | 106,600 |
| 2025/04/03 | 2,240 | 2,274 | 2,210 | 2,259 | 55,200 |
| 2025/04/02 | 2,341 | 2,374 | 2,313 | 2,321 | 27,300 |
| 2025/04/01 | 2,330 | 2,408 | 2,312 | 2,320 | 33,600 |
| 2025/03/31 | 2,482 | 2,482 | 2,343 | 2,343 | 49,200 |
| 2025/03/28 | 2,521 | 2,578 | 2,498 | 2,521 | 29,100 |
| 2025/03/27 | 2,499 | 2,536 | 2,494 | 2,536 | 31,500 |
| 2025/03/26 | 2,460 | 2,552 | 2,460 | 2,540 | 47,900 |
| 2025/03/25 | 2,500 | 2,500 | 2,451 | 2,459 | 16,100 |
| 2025/03/24 | 2,438 | 2,534 | 2,424 | 2,506 | 30,000 |
| 2025/03/21 | 2,509 | 2,509 | 2,421 | 2,421 | 27,900 |
| 2025/03/19 | 2,453 | 2,530 | 2,451 | 2,496 | 32,400 |
| 2025/03/18 | 2,490 | 2,515 | 2,427 | 2,446 | 29,100 |
| 2025/03/17 | 2,409 | 2,498 | 2,409 | 2,482 | 33,700 |
| 2025/03/14 | 2,330 | 2,383 | 2,330 | 2,383 | 21,100 |
| 2025/03/13 | 2,370 | 2,411 | 2,340 | 2,348 | 32,100 |
| 2025/03/12 | 2,346 | 2,377 | 2,335 | 2,362 | 18,500 |
| 2025/03/11 | 2,341 | 2,378 | 2,282 | 2,370 | 39,500 |
| 2025/03/10 | 2,392 | 2,398 | 2,345 | 2,389 | 29,300 |
| 2025/03/07 | 2,471 | 2,508 | 2,372 | 2,375 | 45,500 |
| 2025/03/06 | 2,378 | 2,473 | 2,378 | 2,467 | 45,000 |
| 2025/03/05 | 2,376 | 2,400 | 2,350 | 2,378 | 38,100 |
| 2025/03/04 | 2,364 | 2,402 | 2,316 | 2,382 | 39,700 |
| 2025/03/03 | 2,389 | 2,425 | 2,374 | 2,391 | 32,600 |
| 2025/02/28 | 2,387 | 2,402 | 2,313 | 2,375 | 67,700 |
| 2025/02/27 | 2,410 | 2,441 | 2,388 | 2,398 | 44,200 |
| 2025/02/26 | 2,400 | 2,419 | 2,361 | 2,369 | 31,900 |
| 2025/02/25 | 2,429 | 2,438 | 2,400 | 2,400 | 24,300 |
| 2025/02/21 | 2,472 | 2,484 | 2,418 | 2,429 | 24,000 |
| 2025/02/20 | 2,490 | 2,522 | 2,447 | 2,447 | 23,600 |
| 2025/02/19 | 2,442 | 2,489 | 2,436 | 2,483 | 11,000 |
| 2025/02/18 | 2,420 | 2,468 | 2,420 | 2,454 | 18,400 |
| 2025/02/17 | 2,452 | 2,484 | 2,436 | 2,441 | 28,900 |
| 2025/02/14 | 2,530 | 2,530 | 2,483 | 2,485 | 12,900 |
| 2025/02/13 | 2,542 | 2,544 | 2,517 | 2,520 | 17,600 |
| 2025/02/12 | 2,495 | 2,548 | 2,458 | 2,542 | 23,300 |
| 2025/02/10 | 2,454 | 2,499 | 2,450 | 2,466 | 27,700 |
| 2025/02/07 | 2,545 | 2,555 | 2,491 | 2,500 | 34,200 |
| 2025/02/06 | 2,518 | 2,548 | 2,513 | 2,522 | 30,300 |
| 2025/02/05 | 2,530 | 2,555 | 2,518 | 2,522 | 24,300 |
| 2025/02/04 | 2,570 | 2,570 | 2,514 | 2,530 | 24,200 |
| 2025/02/03 | 2,574 | 2,574 | 2,518 | 2,546 | 32,600 |
| 2025/01/31 | 2,571 | 2,586 | 2,545 | 2,573 | 34,900 |
| 2025/01/30 | 2,689 | 2,689 | 2,560 | 2,573 | 67,500 |
| 2025/01/29 | 2,724 | 2,754 | 2,681 | 2,725 | 151,200 |
| 2025/01/28 | 2,511 | 2,597 | 2,500 | 2,579 | 32,000 |
| 2025/01/27 | 2,628 | 2,628 | 2,518 | 2,520 | 55,300 |
| 2025/01/24 | 2,400 | 2,605 | 2,399 | 2,599 | 88,300 |
| 2025/01/23 | 2,452 | 2,457 | 2,392 | 2,400 | 38,900 |
| 2025/01/22 | 2,460 | 2,467 | 2,401 | 2,453 | 59,900 |
| 2025/01/21 | 2,451 | 2,471 | 2,401 | 2,429 | 30,900 |
| 2025/01/20 | 2,443 | 2,560 | 2,443 | 2,451 | 76,100 |
| 2025/01/17 | 2,370 | 2,444 | 2,319 | 2,393 | 66,100 |
| 2025/01/16 | 2,379 | 2,426 | 2,315 | 2,376 | 67,700 |
| 2025/01/15 | 2,402 | 2,500 | 2,353 | 2,383 | 118,800 |
| 2025/01/14 | 2,502 | 2,502 | 2,421 | 2,448 | 93,500 |
| 2025/01/10 | 2,437 | 2,515 | 2,437 | 2,500 | 41,100 |
| 2025/01/09 | 2,449 | 2,484 | 2,430 | 2,475 | 38,000 |
| 2025/01/08 | 2,450 | 2,480 | 2,426 | 2,444 | 41,800 |
| 2025/01/07 | 2,438 | 2,516 | 2,416 | 2,434 | 90,700 |
| 2025/01/06 | 2,440 | 2,448 | 2,391 | 2,420 | 40,900 |
| 2024/12/30 | 2,388 | 2,435 | 2,388 | 2,398 | 19,900 |
| 2024/12/27 | 2,359 | 2,412 | 2,359 | 2,397 | 45,400 |
| 2024/12/26 | 2,271 | 2,353 | 2,271 | 2,342 | 62,700 |
| 2024/12/25 | 2,315 | 2,340 | 2,295 | 2,321 | 27,100 |
| 2024/12/24 | 2,358 | 2,358 | 2,304 | 2,308 | 23,700 |
| 2024/12/23 | 2,335 | 2,347 | 2,300 | 2,343 | 26,100 |
| 2024/12/20 | 2,373 | 2,394 | 2,324 | 2,342 | 25,100 |
| 2024/12/19 | 2,312 | 2,387 | 2,312 | 2,373 | 20,100 |
| 2024/12/18 | 2,311 | 2,410 | 2,311 | 2,362 | 46,500 |
| 2024/12/17 | 2,277 | 2,323 | 2,260 | 2,311 | 46,200 |
| 2024/12/16 | 2,323 | 2,325 | 2,267 | 2,275 | 43,200 |
| 2024/12/13 | 2,261 | 2,351 | 2,261 | 2,338 | 46,500 |
| 2024/12/12 | 2,305 | 2,314 | 2,275 | 2,282 | 37,600 |
| 2024/12/11 | 2,317 | 2,324 | 2,278 | 2,300 | 25,500 |
| 2024/12/10 | 2,354 | 2,355 | 2,314 | 2,318 | 17,300 |
| 2024/12/09 | 2,290 | 2,372 | 2,283 | 2,354 | 41,400 |
| 2024/12/06 | 2,366 | 2,366 | 2,265 | 2,276 | 80,900 |
| 2024/12/05 | 2,329 | 2,385 | 2,329 | 2,366 | 50,100 |
| 2024/12/04 | 2,300 | 2,357 | 2,267 | 2,305 | 56,900 |
| 2024/12/03 | 2,325 | 2,340 | 2,277 | 2,279 | 66,800 |
| 2024/12/02 | 2,293 | 2,316 | 2,283 | 2,316 | 39,600 |
| 2024/11/29 | 2,304 | 2,331 | 2,285 | 2,308 | 37,700 |
| 2024/11/28 | 2,298 | 2,308 | 2,260 | 2,296 | 38,300 |
| 2024/11/27 | 2,317 | 2,320 | 2,282 | 2,288 | 45,700 |
| 2024/11/26 | 2,318 | 2,334 | 2,253 | 2,315 | 55,900 |
| 2024/11/25 | 2,306 | 2,334 | 2,282 | 2,287 | 37,600 |
| 2024/11/22 | 2,293 | 2,342 | 2,291 | 2,306 | 37,400 |
| 2024/11/21 | 2,298 | 2,332 | 2,266 | 2,280 | 49,000 |
| 2024/11/20 | 2,301 | 2,324 | 2,278 | 2,284 | 34,500 |
| 2024/11/19 | 2,281 | 2,332 | 2,279 | 2,309 | 43,500 |
| 2024/11/18 | 2,276 | 2,346 | 2,256 | 2,279 | 80,500 |
| 2024/11/15 | 2,326 | 2,393 | 2,303 | 2,376 | 42,100 |
| 2024/11/14 | 2,380 | 2,430 | 2,337 | 2,364 | 39,900 |
| 2024/11/13 | 2,424 | 2,471 | 2,417 | 2,417 | 35,400 |
| 2024/11/12 | 2,481 | 2,500 | 2,430 | 2,450 | 33,200 |
| 2024/11/11 | 2,442 | 2,490 | 2,416 | 2,490 | 24,400 |
| 2024/11/08 | 2,409 | 2,493 | 2,400 | 2,481 | 68,700 |
| 2024/11/07 | 2,377 | 2,412 | 2,330 | 2,390 | 38,900 |
| 2024/11/06 | 2,384 | 2,394 | 2,338 | 2,376 | 24,000 |
| 2024/11/05 | 2,389 | 2,405 | 2,344 | 2,360 | 23,100 |
| 2024/11/01 | 2,332 | 2,402 | 2,316 | 2,346 | 41,500 |
| 2024/10/31 | 2,335 | 2,391 | 2,330 | 2,382 | 46,600 |
| 2024/10/30 | 2,378 | 2,378 | 2,323 | 2,353 | 78,100 |
| 2024/10/29 | 2,328 | 2,379 | 2,300 | 2,373 | 24,300 |
| 2024/10/28 | 2,228 | 2,346 | 2,228 | 2,346 | 62,900 |
| 2024/10/25 | 2,275 | 2,275 | 2,232 | 2,240 | 44,800 |
| 2024/10/24 | 2,267 | 2,288 | 2,229 | 2,275 | 49,700 |
| 2024/10/23 | 2,267 | 2,338 | 2,250 | 2,267 | 86,400 |
| 2024/10/22 | 2,314 | 2,314 | 2,250 | 2,262 | 77,800 |
| 2024/10/21 | 2,330 | 2,370 | 2,310 | 2,327 | 67,200 |
| 2024/10/18 | 2,373 | 2,420 | 2,326 | 2,333 | 84,800 |
| 2024/10/17 | 2,451 | 2,451 | 2,368 | 2,373 | 146,500 |
| 2024/10/16 | 2,609 | 2,635 | 2,413 | 2,448 | 438,800 |
| 2024/10/15 | 2,925 | 2,949 | 2,782 | 2,859 | 128,000 |
| 2024/10/11 | 2,843 | 2,910 | 2,843 | 2,884 | 58,900 |
| 2024/10/10 | 2,861 | 2,872 | 2,803 | 2,843 | 33,100 |
| 2024/10/09 | 2,839 | 2,890 | 2,787 | 2,849 | 44,900 |
| 2024/10/08 | 2,810 | 2,815 | 2,764 | 2,803 | 48,900 |
| 2024/10/07 | 2,874 | 2,930 | 2,835 | 2,860 | 64,600 |
| 2024/10/04 | 2,840 | 2,863 | 2,770 | 2,824 | 53,500 |
| 2024/10/03 | 2,740 | 2,847 | 2,740 | 2,820 | 65,900 |
| 2024/10/02 | 2,836 | 2,836 | 2,710 | 2,716 | 50,500 |
| 2024/10/01 | 2,919 | 2,923 | 2,805 | 2,841 | 23,800 |
| 2024/09/30 | 2,866 | 2,923 | 2,816 | 2,879 | 37,800 |
| 2024/09/27 | 2,920 | 2,968 | 2,910 | 2,966 | 35,600 |
| 2024/09/26 | 2,830 | 2,919 | 2,830 | 2,919 | 27,500 |
| 2024/09/25 | 2,862 | 2,889 | 2,800 | 2,829 | 21,700 |
| 2024/09/24 | 2,862 | 2,875 | 2,840 | 2,862 | 26,300 |
| 2024/09/20 | 2,798 | 2,847 | 2,784 | 2,826 | 25,800 |
| 2024/09/19 | 2,706 | 2,823 | 2,706 | 2,798 | 44,100 |
| 2024/09/18 | 2,794 | 2,805 | 2,635 | 2,668 | 51,800 |
| 2024/09/17 | 2,885 | 2,885 | 2,723 | 2,751 | 27,100 |
| 2024/09/13 | 2,861 | 2,900 | 2,835 | 2,862 | 35,400 |
| 2024/09/12 | 2,818 | 2,914 | 2,771 | 2,911 | 36,100 |
| 2024/09/11 | 2,814 | 2,838 | 2,710 | 2,737 | 47,300 |
| 2024/09/10 | 2,861 | 2,920 | 2,827 | 2,842 | 39,500 |
| 2024/09/09 | 2,706 | 2,837 | 2,695 | 2,811 | 59,900 |
| 2024/09/06 | 2,806 | 2,806 | 2,703 | 2,769 | 43,600 |
| 2024/09/05 | 2,750 | 2,890 | 2,727 | 2,782 | 51,500 |
| 2024/09/04 | 2,819 | 2,934 | 2,761 | 2,793 | 50,500 |
| 2024/09/03 | 2,813 | 2,919 | 2,812 | 2,919 | 29,300 |
| 2024/09/02 | 2,900 | 2,944 | 2,793 | 2,827 | 44,100 |
| 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 |