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
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
2025/07/16 2,122 2,147 2,080 2,084 66,400
2025/07/15 2,353 2,359 2,045 2,127 165,300
2025/07/14 2,321 2,370 2,300 2,330 32,200
2025/07/11 2,333 2,365 2,313 2,319 26,600
2025/07/10 2,328 2,353 2,312 2,334 24,500
2025/07/09 2,352 2,352 2,314 2,328 23,200
2025/07/08 2,355 2,376 2,333 2,364 23,200
2025/07/07 2,312 2,375 2,312 2,355 13,800
2025/07/04 2,343 2,368 2,327 2,332 11,100
2025/07/03 2,332 2,367 2,317 2,343 14,500
2025/07/02 2,350 2,350 2,303 2,310 20,700
2025/07/01 2,378 2,379 2,350 2,350 9,000
2025/06/30 2,389 2,440 2,366 2,378 32,500
2025/06/27 2,336 2,372 2,320 2,372 21,100
2025/06/26 2,331 2,341 2,315 2,333 11,300
2025/06/25 2,338 2,355 2,290 2,320 16,400
2025/06/24 2,296 2,318 2,269 2,318 12,800
2025/06/23 2,286 2,286 2,235 2,260 19,600
2025/06/20 2,338 2,338 2,300 2,300 30,200
2025/06/19 2,371 2,377 2,333 2,338 24,600
2025/06/18 2,331 2,400 2,331 2,354 24,300
2025/06/17 2,362 2,384 2,352 2,355 18,400
2025/06/16 2,345 2,396 2,340 2,384 18,600
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

このページの先頭へ