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 |
---|---|---|---|---|---|
2022/12/30 | 2,423 | 2,539 | 2,423 | 2,447 | 26,300 |
2022/12/29 | 2,327 | 2,427 | 2,316 | 2,418 | 33,400 |
2022/12/28 | 2,438 | 2,438 | 2,330 | 2,331 | 37,000 |
2022/12/27 | 2,397 | 2,486 | 2,357 | 2,473 | 50,800 |
2022/12/26 | 2,393 | 2,402 | 2,309 | 2,361 | 42,200 |
2022/12/23 | 2,430 | 2,446 | 2,365 | 2,367 | 30,500 |
2022/12/22 | 2,498 | 2,503 | 2,438 | 2,445 | 27,400 |
2022/12/21 | 2,442 | 2,507 | 2,405 | 2,465 | 30,700 |
2022/12/20 | 2,605 | 2,606 | 2,413 | 2,440 | 42,300 |
2022/12/19 | 2,689 | 2,689 | 2,604 | 2,604 | 25,300 |
2022/12/16 | 2,603 | 2,691 | 2,602 | 2,675 | 32,300 |
2022/12/15 | 2,591 | 2,656 | 2,568 | 2,653 | 21,400 |
2022/12/14 | 2,610 | 2,623 | 2,570 | 2,591 | 21,200 |
2022/12/13 | 2,588 | 2,647 | 2,582 | 2,610 | 23,800 |
2022/12/12 | 2,497 | 2,574 | 2,468 | 2,567 | 24,900 |
2022/12/09 | 2,444 | 2,516 | 2,408 | 2,497 | 45,500 |
2022/12/08 | 2,499 | 2,499 | 2,389 | 2,412 | 37,000 |
2022/12/07 | 2,470 | 2,494 | 2,424 | 2,475 | 35,100 |
2022/12/06 | 2,573 | 2,575 | 2,500 | 2,500 | 56,400 |
2022/12/05 | 2,724 | 2,749 | 2,611 | 2,623 | 41,500 |
2022/12/02 | 2,779 | 2,820 | 2,733 | 2,750 | 42,900 |
2022/12/01 | 2,850 | 2,875 | 2,803 | 2,803 | 28,400 |
2022/11/30 | 2,750 | 2,838 | 2,723 | 2,807 | 35,700 |
2022/11/29 | 2,729 | 2,787 | 2,716 | 2,775 | 18,600 |
2022/11/28 | 2,746 | 2,812 | 2,713 | 2,755 | 27,400 |
2022/11/25 | 2,763 | 2,818 | 2,719 | 2,722 | 37,800 |
2022/11/24 | 2,773 | 2,812 | 2,755 | 2,800 | 48,300 |
2022/11/22 | 2,774 | 2,774 | 2,702 | 2,723 | 19,000 |
2022/11/21 | 2,784 | 2,784 | 2,686 | 2,746 | 23,000 |
2022/11/18 | 2,717 | 2,809 | 2,690 | 2,737 | 43,200 |
2022/11/17 | 2,729 | 2,750 | 2,663 | 2,679 | 21,900 |
2022/11/16 | 2,693 | 2,729 | 2,641 | 2,721 | 23,900 |
2022/11/15 | 2,657 | 2,684 | 2,618 | 2,679 | 17,100 |
2022/11/14 | 2,630 | 2,700 | 2,604 | 2,658 | 24,300 |
2022/11/11 | 2,575 | 2,631 | 2,543 | 2,620 | 23,300 |
2022/11/10 | 2,516 | 2,535 | 2,472 | 2,521 | 14,400 |
2022/11/09 | 2,560 | 2,592 | 2,516 | 2,516 | 6,600 |
2022/11/08 | 2,520 | 2,580 | 2,510 | 2,552 | 13,300 |
2022/11/07 | 2,539 | 2,540 | 2,479 | 2,518 | 20,000 |
2022/11/04 | 2,552 | 2,577 | 2,512 | 2,512 | 17,000 |
2022/11/02 | 2,646 | 2,646 | 2,560 | 2,617 | 23,400 |
2022/11/01 | 2,619 | 2,698 | 2,590 | 2,646 | 36,100 |
2022/10/31 | 2,654 | 2,670 | 2,523 | 2,597 | 32,700 |
2022/10/28 | 2,539 | 2,650 | 2,518 | 2,604 | 78,300 |
2022/10/27 | 2,449 | 2,549 | 2,439 | 2,539 | 36,800 |
2022/10/26 | 2,467 | 2,529 | 2,449 | 2,449 | 23,500 |
2022/10/25 | 2,475 | 2,529 | 2,440 | 2,477 | 34,500 |
2022/10/24 | 2,499 | 2,530 | 2,462 | 2,462 | 37,300 |
2022/10/21 | 2,433 | 2,485 | 2,408 | 2,478 | 25,600 |
2022/10/20 | 2,400 | 2,470 | 2,367 | 2,458 | 34,700 |
2022/10/19 | 2,322 | 2,478 | 2,322 | 2,438 | 53,700 |
2022/10/18 | 2,201 | 2,323 | 2,201 | 2,310 | 55,200 |
2022/10/17 | 2,218 | 2,218 | 2,102 | 2,172 | 116,100 |
2022/10/14 | 2,252 | 2,325 | 2,252 | 2,315 | 81,300 |
2022/10/13 | 2,180 | 2,216 | 2,150 | 2,184 | 30,000 |
2022/10/12 | 2,253 | 2,274 | 2,186 | 2,199 | 33,400 |
2022/10/11 | 2,280 | 2,300 | 2,230 | 2,257 | 37,000 |
2022/10/07 | 2,250 | 2,341 | 2,250 | 2,282 | 48,500 |
2022/10/06 | 2,248 | 2,259 | 2,212 | 2,250 | 25,700 |
2022/10/05 | 2,300 | 2,328 | 2,233 | 2,234 | 21,000 |
2022/10/04 | 2,294 | 2,340 | 2,262 | 2,273 | 30,500 |
2022/10/03 | 2,275 | 2,283 | 2,182 | 2,263 | 25,100 |
2022/09/30 | 2,323 | 2,340 | 2,266 | 2,275 | 29,800 |
2022/09/29 | 2,347 | 2,376 | 2,302 | 2,335 | 28,300 |
2022/09/28 | 2,331 | 2,364 | 2,235 | 2,279 | 26,800 |
2022/09/27 | 2,336 | 2,370 | 2,317 | 2,331 | 17,000 |
2022/09/26 | 2,311 | 2,340 | 2,253 | 2,286 | 31,000 |
2022/09/22 | 2,360 | 2,376 | 2,315 | 2,351 | 31,100 |
2022/09/21 | 2,420 | 2,420 | 2,313 | 2,350 | 31,400 |
2022/09/20 | 2,465 | 2,498 | 2,400 | 2,415 | 29,900 |
2022/09/16 | 2,491 | 2,491 | 2,429 | 2,435 | 22,100 |
2022/09/15 | 2,504 | 2,536 | 2,463 | 2,522 | 25,700 |
2022/09/14 | 2,433 | 2,477 | 2,426 | 2,454 | 24,200 |
2022/09/13 | 2,548 | 2,570 | 2,502 | 2,533 | 51,800 |
2022/09/12 | 2,525 | 2,547 | 2,484 | 2,538 | 30,700 |
2022/09/09 | 2,346 | 2,522 | 2,346 | 2,508 | 65,800 |
2022/09/08 | 2,381 | 2,464 | 2,347 | 2,362 | 57,000 |
2022/09/07 | 2,462 | 2,466 | 2,353 | 2,361 | 82,200 |
2022/09/06 | 2,510 | 2,581 | 2,464 | 2,512 | 91,200 |
2022/09/05 | 2,474 | 2,526 | 2,450 | 2,489 | 98,600 |
2022/09/02 | 2,519 | 2,559 | 2,477 | 2,550 | 23,500 |
2022/09/01 | 2,590 | 2,600 | 2,511 | 2,512 | 43,100 |
2022/08/31 | 2,672 | 2,711 | 2,568 | 2,604 | 93,800 |
2022/08/30 | 2,752 | 2,759 | 2,669 | 2,720 | 68,500 |
2022/08/29 | 2,767 | 2,790 | 2,708 | 2,768 | 100,000 |
2022/08/26 | 3,000 | 3,030 | 2,922 | 2,967 | 27,600 |
2022/08/25 | 2,968 | 3,035 | 2,901 | 2,930 | 35,000 |
2022/08/24 | 2,800 | 2,970 | 2,796 | 2,936 | 52,600 |
2022/08/23 | 2,801 | 2,801 | 2,731 | 2,750 | 47,400 |
2022/08/22 | 2,846 | 2,881 | 2,820 | 2,863 | 25,100 |
2022/08/19 | 2,958 | 3,000 | 2,869 | 2,896 | 39,100 |
2022/08/18 | 2,990 | 2,990 | 2,849 | 2,910 | 72,400 |
2022/08/17 | 3,140 | 3,150 | 2,951 | 2,990 | 111,700 |
2022/08/16 | 2,850 | 3,165 | 2,817 | 3,130 | 137,200 |
2022/08/15 | 2,758 | 2,834 | 2,688 | 2,800 | 40,200 |
2022/08/12 | 2,698 | 2,758 | 2,679 | 2,713 | 40,800 |
2022/08/10 | 2,621 | 2,701 | 2,598 | 2,648 | 35,300 |
2022/08/09 | 2,602 | 2,677 | 2,596 | 2,671 | 36,700 |
2022/08/08 | 2,597 | 2,605 | 2,530 | 2,577 | 24,700 |
2022/08/05 | 2,603 | 2,603 | 2,500 | 2,530 | 39,600 |
2022/08/04 | 2,629 | 2,651 | 2,597 | 2,600 | 21,800 |
2022/08/03 | 2,589 | 2,640 | 2,564 | 2,619 | 46,900 |
2022/08/02 | 2,664 | 2,721 | 2,577 | 2,578 | 38,100 |
2022/08/01 | 2,496 | 2,690 | 2,469 | 2,664 | 87,800 |
2022/07/29 | 2,513 | 2,530 | 2,456 | 2,496 | 27,400 |
2022/07/28 | 2,463 | 2,535 | 2,427 | 2,488 | 56,700 |
2022/07/27 | 2,462 | 2,493 | 2,431 | 2,463 | 56,000 |
2022/07/26 | 2,453 | 2,535 | 2,450 | 2,510 | 75,300 |
2022/07/25 | 2,567 | 2,599 | 2,480 | 2,503 | 296,800 |
2022/07/22 | 2,576 | 2,976 | 2,490 | 2,949 | 826,500 |
2022/07/21 | 2,088 | 2,588 | 2,088 | 2,476 | 571,300 |
2022/07/20 | 2,111 | 2,125 | 2,078 | 2,114 | 41,600 |
2022/07/19 | 2,320 | 2,320 | 2,102 | 2,102 | 77,600 |
2022/07/15 | 2,299 | 2,319 | 2,255 | 2,305 | 37,300 |
2022/07/14 | 2,281 | 2,315 | 2,256 | 2,275 | 28,100 |
2022/07/13 | 2,173 | 2,284 | 2,173 | 2,281 | 26,300 |
2022/07/12 | 2,222 | 2,222 | 2,161 | 2,183 | 23,200 |
2022/07/11 | 2,278 | 2,301 | 2,242 | 2,242 | 20,100 |
2022/07/08 | 2,276 | 2,300 | 2,213 | 2,265 | 33,300 |
2022/07/07 | 2,317 | 2,347 | 2,259 | 2,259 | 22,000 |
2022/07/06 | 2,280 | 2,345 | 2,280 | 2,317 | 42,000 |
2022/07/05 | 2,288 | 2,312 | 2,247 | 2,293 | 28,600 |
2022/07/04 | 2,239 | 2,299 | 2,239 | 2,265 | 27,300 |
2022/07/01 | 2,241 | 2,260 | 2,200 | 2,229 | 25,300 |
2022/06/30 | 2,261 | 2,289 | 2,235 | 2,235 | 28,900 |
2022/06/29 | 2,196 | 2,266 | 2,175 | 2,262 | 54,100 |
2022/06/28 | 2,300 | 2,300 | 2,216 | 2,229 | 45,200 |
2022/06/27 | 2,299 | 2,337 | 2,241 | 2,310 | 51,300 |
2022/06/24 | 2,241 | 2,317 | 2,191 | 2,280 | 59,900 |
2022/06/23 | 2,097 | 2,210 | 2,097 | 2,191 | 58,800 |
2022/06/22 | 2,078 | 2,083 | 2,030 | 2,059 | 28,400 |
2022/06/21 | 1,986 | 2,089 | 1,986 | 2,062 | 30,800 |
2022/06/20 | 2,024 | 2,040 | 1,932 | 1,991 | 41,200 |
2022/06/17 | 1,952 | 2,013 | 1,943 | 1,994 | 40,600 |
2022/06/16 | 2,072 | 2,125 | 1,999 | 2,002 | 29,300 |
2022/06/15 | 2,058 | 2,070 | 1,999 | 2,022 | 34,600 |
2022/06/14 | 2,057 | 2,064 | 2,021 | 2,053 | 33,100 |
2022/06/13 | 2,118 | 2,133 | 2,070 | 2,097 | 32,200 |
2022/06/10 | 2,205 | 2,205 | 2,122 | 2,168 | 34,400 |
2022/06/09 | 2,140 | 2,216 | 2,108 | 2,194 | 91,900 |
2022/06/08 | 2,058 | 2,116 | 2,046 | 2,114 | 41,100 |
2022/06/07 | 2,105 | 2,113 | 2,036 | 2,036 | 37,100 |
2022/06/06 | 2,136 | 2,159 | 2,097 | 2,098 | 24,900 |
2022/06/03 | 2,118 | 2,145 | 2,110 | 2,145 | 80,400 |
2022/06/02 | 2,151 | 2,152 | 2,092 | 2,106 | 36,100 |
2022/06/01 | 2,175 | 2,175 | 2,137 | 2,172 | 45,300 |
2022/05/31 | 2,154 | 2,176 | 2,131 | 2,159 | 58,900 |
2022/05/30 | 2,134 | 2,165 | 2,109 | 2,165 | 101,000 |
2022/05/27 | 2,096 | 2,124 | 2,078 | 2,098 | 63,600 |
2022/05/26 | 2,080 | 2,130 | 2,079 | 2,110 | 45,100 |
2022/05/25 | 2,077 | 2,098 | 2,039 | 2,098 | 63,300 |
2022/05/24 | 2,112 | 2,122 | 2,077 | 2,117 | 28,000 |
2022/05/23 | 2,111 | 2,143 | 2,093 | 2,127 | 38,400 |
2022/05/20 | 2,054 | 2,120 | 2,049 | 2,111 | 64,700 |
2022/05/19 | 2,000 | 2,055 | 1,976 | 2,049 | 36,900 |
2022/05/18 | 2,012 | 2,044 | 1,986 | 2,029 | 58,500 |
2022/05/17 | 1,997 | 2,012 | 1,962 | 2,012 | 31,400 |
2022/05/16 | 2,035 | 2,040 | 1,982 | 2,013 | 52,000 |
2022/05/13 | 1,957 | 2,030 | 1,957 | 2,019 | 31,200 |
2022/05/12 | 2,002 | 2,022 | 1,961 | 1,971 | 44,500 |
2022/05/11 | 1,953 | 2,039 | 1,950 | 2,017 | 59,600 |
2022/05/10 | 1,925 | 1,975 | 1,919 | 1,975 | 52,400 |
2022/05/09 | 1,988 | 2,002 | 1,950 | 1,958 | 58,700 |
2022/05/06 | 1,996 | 2,048 | 1,988 | 2,019 | 73,700 |
2022/05/02 | 2,013 | 2,043 | 1,966 | 2,036 | 57,000 |
2022/04/28 | 1,971 | 2,024 | 1,964 | 2,015 | 47,000 |
2022/04/27 | 1,919 | 1,999 | 1,902 | 1,999 | 88,300 |
2022/04/26 | 1,958 | 1,979 | 1,910 | 1,979 | 88,100 |
2022/04/25 | 1,990 | 2,018 | 1,921 | 1,923 | 143,500 |
2022/04/22 | 2,110 | 2,110 | 2,014 | 2,025 | 157,100 |
2022/04/21 | 2,169 | 2,175 | 2,114 | 2,122 | 99,600 |
2022/04/20 | 2,160 | 2,188 | 2,119 | 2,156 | 76,800 |
2022/04/19 | 2,148 | 2,197 | 2,112 | 2,157 | 127,700 |
2022/04/18 | 2,258 | 2,308 | 2,161 | 2,161 | 223,200 |
2022/04/15 | 2,458 | 2,468 | 2,308 | 2,308 | 267,000 |
2022/04/14 | 2,848 | 2,878 | 2,747 | 2,808 | 54,900 |
2022/04/13 | 2,676 | 2,831 | 2,675 | 2,802 | 59,500 |
2022/04/12 | 2,700 | 2,801 | 2,644 | 2,672 | 73,500 |
2022/04/11 | 2,770 | 2,774 | 2,638 | 2,713 | 78,900 |
2022/04/08 | 2,725 | 2,766 | 2,699 | 2,743 | 28,000 |
2022/04/07 | 2,757 | 2,773 | 2,666 | 2,700 | 58,200 |
2022/04/06 | 2,818 | 2,853 | 2,771 | 2,805 | 35,400 |
2022/04/05 | 2,939 | 2,939 | 2,836 | 2,896 | 73,300 |
2022/04/04 | 2,749 | 2,904 | 2,722 | 2,882 | 49,900 |
2022/04/01 | 2,720 | 2,764 | 2,665 | 2,706 | 44,800 |
2022/03/31 | 2,749 | 2,784 | 2,690 | 2,760 | 41,000 |
2022/03/30 | 2,666 | 2,787 | 2,664 | 2,757 | 58,600 |
2022/03/29 | 2,553 | 2,664 | 2,532 | 2,638 | 45,000 |
2022/03/28 | 2,632 | 2,632 | 2,537 | 2,542 | 55,600 |
2022/03/25 | 2,639 | 2,647 | 2,501 | 2,614 | 54,900 |
2022/03/24 | 2,580 | 2,610 | 2,506 | 2,592 | 75,400 |
2022/03/23 | 2,421 | 2,559 | 2,421 | 2,540 | 49,200 |
2022/03/22 | 2,479 | 2,509 | 2,398 | 2,420 | 31,200 |
2022/03/18 | 2,305 | 2,429 | 2,304 | 2,429 | 30,600 |
2022/03/17 | 2,342 | 2,422 | 2,332 | 2,355 | 29,100 |
2022/03/16 | 2,248 | 2,305 | 2,233 | 2,292 | 26,100 |
2022/03/15 | 2,208 | 2,255 | 2,159 | 2,222 | 36,400 |
2022/03/14 | 2,241 | 2,312 | 2,225 | 2,255 | 23,900 |
2022/03/11 | 2,320 | 2,320 | 2,190 | 2,242 | 34,500 |
2022/03/10 | 2,398 | 2,400 | 2,317 | 2,335 | 31,200 |
2022/03/09 | 2,216 | 2,294 | 2,208 | 2,248 | 41,600 |
2022/03/08 | 2,228 | 2,333 | 2,212 | 2,216 | 38,300 |
2022/03/07 | 2,300 | 2,318 | 2,209 | 2,287 | 46,000 |
2022/03/04 | 2,381 | 2,381 | 2,314 | 2,350 | 44,600 |
2022/03/03 | 2,491 | 2,536 | 2,406 | 2,431 | 34,000 |
2022/03/02 | 2,477 | 2,523 | 2,427 | 2,491 | 52,200 |
2022/03/01 | 2,410 | 2,540 | 2,410 | 2,527 | 54,800 |
2022/02/28 | 2,265 | 2,347 | 2,249 | 2,340 | 45,800 |
2022/02/25 | 2,210 | 2,325 | 2,205 | 2,315 | 51,900 |
2022/02/24 | 2,183 | 2,228 | 2,138 | 2,166 | 45,500 |
2022/02/22 | 2,252 | 2,294 | 2,185 | 2,207 | 73,900 |
2022/02/21 | 2,349 | 2,351 | 2,249 | 2,302 | 72,300 |
2022/02/18 | 2,270 | 2,350 | 2,243 | 2,335 | 38,100 |
2022/02/17 | 2,372 | 2,372 | 2,285 | 2,323 | 38,300 |
2022/02/16 | 2,405 | 2,447 | 2,333 | 2,372 | 37,500 |
2022/02/15 | 2,403 | 2,403 | 2,304 | 2,323 | 61,100 |
2022/02/14 | 2,386 | 2,406 | 2,321 | 2,374 | 52,300 |
2022/02/10 | 2,574 | 2,574 | 2,474 | 2,516 | 34,900 |
2022/02/09 | 2,470 | 2,487 | 2,377 | 2,474 | 34,500 |
2022/02/08 | 2,392 | 2,452 | 2,343 | 2,355 | 30,300 |
2022/02/07 | 2,415 | 2,434 | 2,347 | 2,356 | 33,800 |
2022/02/04 | 2,361 | 2,442 | 2,323 | 2,433 | 48,000 |
2022/02/03 | 2,441 | 2,478 | 2,366 | 2,403 | 66,700 |
2022/02/02 | 2,353 | 2,515 | 2,330 | 2,491 | 90,100 |
2022/02/01 | 2,290 | 2,372 | 2,241 | 2,263 | 66,800 |
2022/01/31 | 2,120 | 2,252 | 2,063 | 2,202 | 69,800 |
2022/01/28 | 2,181 | 2,218 | 2,105 | 2,121 | 73,600 |
2022/01/27 | 2,379 | 2,413 | 2,131 | 2,131 | 123,600 |
2022/01/26 | 2,395 | 2,458 | 2,344 | 2,429 | 44,100 |
2022/01/25 | 2,464 | 2,550 | 2,337 | 2,352 | 63,100 |
2022/01/24 | 2,488 | 2,488 | 2,424 | 2,472 | 69,900 |
2022/01/21 | 2,550 | 2,559 | 2,481 | 2,538 | 54,200 |
2022/01/20 | 2,576 | 2,610 | 2,512 | 2,570 | 74,300 |
2022/01/19 | 2,726 | 2,733 | 2,568 | 2,581 | 99,700 |
2022/01/18 | 2,716 | 2,903 | 2,714 | 2,811 | 93,900 |
2022/01/17 | 2,790 | 2,860 | 2,713 | 2,722 | 105,600 |
2022/01/14 | 2,801 | 2,817 | 2,722 | 2,796 | 66,500 |
2022/01/13 | 2,909 | 2,942 | 2,837 | 2,839 | 51,000 |
2022/01/12 | 2,902 | 2,999 | 2,884 | 2,910 | 48,900 |
2022/01/11 | 2,898 | 2,937 | 2,877 | 2,900 | 23,100 |
2022/01/07 | 2,970 | 3,015 | 2,852 | 2,931 | 49,500 |
2022/01/06 | 3,050 | 3,070 | 2,944 | 2,955 | 45,500 |
2022/01/05 | 3,210 | 3,210 | 3,060 | 3,075 | 39,800 |
2022/01/04 | 3,265 | 3,265 | 3,165 | 3,210 | 19,700 |