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
2025/08/08 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
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

このページの先頭へ