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
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

このページの先頭へ