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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,135 | 3,170 | 3,080 | 3,170 | 17,200 |
| 2023/12/28 | 3,020 | 3,170 | 3,020 | 3,150 | 25,500 |
| 2023/12/27 | 2,990 | 3,060 | 2,952 | 3,040 | 39,500 |
| 2023/12/26 | 3,020 | 3,115 | 2,944 | 3,010 | 61,800 |
| 2023/12/25 | 3,180 | 3,220 | 3,035 | 3,045 | 29,700 |
| 2023/12/22 | 3,250 | 3,280 | 3,180 | 3,190 | 19,300 |
| 2023/12/21 | 3,155 | 3,245 | 3,135 | 3,230 | 16,100 |
| 2023/12/20 | 3,255 | 3,280 | 3,190 | 3,190 | 14,900 |
| 2023/12/19 | 3,165 | 3,265 | 3,105 | 3,255 | 22,000 |
| 2023/12/18 | 3,160 | 3,240 | 3,125 | 3,205 | 19,100 |
| 2023/12/15 | 3,200 | 3,250 | 3,185 | 3,200 | 13,700 |
| 2023/12/14 | 3,260 | 3,310 | 3,170 | 3,205 | 18,400 |
| 2023/12/13 | 3,350 | 3,355 | 3,200 | 3,210 | 24,400 |
| 2023/12/12 | 3,360 | 3,445 | 3,350 | 3,385 | 17,400 |
| 2023/12/11 | 3,380 | 3,425 | 3,360 | 3,360 | 8,100 |
| 2023/12/08 | 3,300 | 3,385 | 3,260 | 3,350 | 24,800 |
| 2023/12/07 | 3,415 | 3,435 | 3,350 | 3,350 | 16,700 |
| 2023/12/06 | 3,400 | 3,490 | 3,400 | 3,470 | 18,300 |
| 2023/12/05 | 3,495 | 3,500 | 3,385 | 3,385 | 20,400 |
| 2023/12/04 | 3,520 | 3,560 | 3,470 | 3,525 | 12,700 |
| 2023/12/01 | 3,595 | 3,600 | 3,505 | 3,520 | 23,700 |
| 2023/11/30 | 3,495 | 3,580 | 3,495 | 3,555 | 18,300 |
| 2023/11/29 | 3,475 | 3,540 | 3,445 | 3,510 | 19,700 |
| 2023/11/28 | 3,565 | 3,565 | 3,445 | 3,475 | 26,000 |
| 2023/11/27 | 3,540 | 3,580 | 3,495 | 3,565 | 34,000 |
| 2023/11/24 | 3,330 | 3,570 | 3,275 | 3,470 | 57,000 |
| 2023/11/22 | 3,375 | 3,375 | 3,260 | 3,270 | 22,900 |
| 2023/11/21 | 3,395 | 3,415 | 3,355 | 3,400 | 14,100 |
| 2023/11/20 | 3,400 | 3,475 | 3,355 | 3,395 | 22,900 |
| 2023/11/17 | 3,430 | 3,485 | 3,385 | 3,440 | 22,800 |
| 2023/11/16 | 3,400 | 3,460 | 3,360 | 3,435 | 30,100 |
| 2023/11/15 | 3,330 | 3,405 | 3,295 | 3,385 | 30,100 |
| 2023/11/14 | 3,205 | 3,245 | 3,195 | 3,225 | 16,000 |
| 2023/11/13 | 3,270 | 3,300 | 3,215 | 3,230 | 20,400 |
| 2023/11/10 | 3,350 | 3,350 | 3,255 | 3,275 | 12,400 |
| 2023/11/09 | 3,360 | 3,385 | 3,310 | 3,360 | 13,100 |
| 2023/11/08 | 3,360 | 3,435 | 3,300 | 3,360 | 22,600 |
| 2023/11/07 | 3,400 | 3,445 | 3,350 | 3,355 | 28,800 |
| 2023/11/06 | 3,120 | 3,465 | 3,120 | 3,455 | 98,400 |
| 2023/11/02 | 2,947 | 3,060 | 2,947 | 3,050 | 33,900 |
| 2023/11/01 | 3,070 | 3,075 | 2,913 | 2,953 | 36,000 |
| 2023/10/31 | 3,055 | 3,055 | 2,960 | 3,010 | 39,100 |
| 2023/10/30 | 3,020 | 3,085 | 2,995 | 3,040 | 25,800 |
| 2023/10/27 | 3,010 | 3,110 | 3,005 | 3,070 | 35,800 |
| 2023/10/26 | 3,055 | 3,125 | 3,025 | 3,035 | 58,200 |
| 2023/10/25 | 3,590 | 3,590 | 3,150 | 3,195 | 95,400 |
| 2023/10/24 | 3,500 | 3,535 | 3,345 | 3,495 | 50,700 |
| 2023/10/23 | 3,520 | 3,650 | 3,445 | 3,460 | 50,100 |
| 2023/10/20 | 3,300 | 3,555 | 3,265 | 3,520 | 59,000 |
| 2023/10/19 | 3,220 | 3,360 | 3,195 | 3,300 | 31,000 |
| 2023/10/18 | 3,290 | 3,320 | 3,195 | 3,290 | 24,900 |
| 2023/10/17 | 3,240 | 3,300 | 3,175 | 3,245 | 48,500 |
| 2023/10/16 | 3,370 | 3,380 | 3,215 | 3,240 | 95,000 |
| 2023/10/13 | 3,630 | 3,650 | 3,405 | 3,440 | 105,600 |
| 2023/10/12 | 3,650 | 3,785 | 3,580 | 3,770 | 27,600 |
| 2023/10/11 | 3,770 | 3,830 | 3,675 | 3,675 | 33,400 |
| 2023/10/10 | 3,635 | 3,835 | 3,635 | 3,775 | 35,600 |
| 2023/10/06 | 3,835 | 3,835 | 3,605 | 3,650 | 44,700 |
| 2023/10/05 | 3,710 | 3,795 | 3,670 | 3,775 | 51,800 |
| 2023/10/04 | 3,760 | 3,790 | 3,535 | 3,590 | 109,100 |
| 2023/10/03 | 4,015 | 4,070 | 3,895 | 3,900 | 57,600 |
| 2023/10/02 | 4,065 | 4,155 | 4,020 | 4,055 | 57,200 |
| 2023/09/29 | 4,010 | 4,075 | 3,985 | 4,010 | 40,300 |
| 2023/09/28 | 3,975 | 4,035 | 3,910 | 3,920 | 35,500 |
| 2023/09/27 | 3,870 | 3,975 | 3,845 | 3,975 | 28,500 |
| 2023/09/26 | 3,995 | 4,025 | 3,820 | 3,890 | 41,700 |
| 2023/09/25 | 3,895 | 3,995 | 3,890 | 3,975 | 35,200 |
| 2023/09/22 | 3,845 | 3,890 | 3,730 | 3,855 | 44,600 |
| 2023/09/21 | 3,800 | 3,910 | 3,795 | 3,905 | 44,700 |
| 2023/09/20 | 3,705 | 3,835 | 3,705 | 3,780 | 29,400 |
| 2023/09/19 | 3,680 | 3,765 | 3,665 | 3,740 | 30,100 |
| 2023/09/15 | 3,700 | 3,700 | 3,585 | 3,680 | 29,000 |
| 2023/09/14 | 3,785 | 3,810 | 3,665 | 3,665 | 23,800 |
| 2023/09/13 | 3,680 | 3,820 | 3,670 | 3,805 | 33,000 |
| 2023/09/12 | 3,790 | 3,800 | 3,650 | 3,680 | 15,500 |
| 2023/09/11 | 3,720 | 3,845 | 3,710 | 3,760 | 36,100 |
| 2023/09/08 | 3,675 | 3,740 | 3,660 | 3,720 | 29,400 |
| 2023/09/07 | 3,705 | 3,770 | 3,655 | 3,745 | 45,100 |
| 2023/09/06 | 3,650 | 3,710 | 3,605 | 3,705 | 51,500 |
| 2023/09/05 | 3,430 | 3,670 | 3,430 | 3,650 | 63,700 |
| 2023/09/04 | 3,380 | 3,495 | 3,380 | 3,445 | 21,500 |
| 2023/09/01 | 3,350 | 3,420 | 3,335 | 3,380 | 21,700 |
| 2023/08/31 | 3,425 | 3,460 | 3,355 | 3,380 | 23,100 |
| 2023/08/30 | 3,375 | 3,460 | 3,375 | 3,440 | 25,200 |
| 2023/08/29 | 3,350 | 3,415 | 3,325 | 3,370 | 18,400 |
| 2023/08/28 | 3,225 | 3,325 | 3,225 | 3,325 | 22,400 |
| 2023/08/25 | 3,210 | 3,210 | 3,140 | 3,180 | 17,200 |
| 2023/08/24 | 3,320 | 3,320 | 3,165 | 3,165 | 32,300 |
| 2023/08/23 | 3,175 | 3,220 | 3,145 | 3,195 | 21,700 |
| 2023/08/22 | 3,265 | 3,340 | 3,245 | 3,245 | 16,200 |
| 2023/08/21 | 3,150 | 3,255 | 3,150 | 3,235 | 37,100 |
| 2023/08/18 | 3,265 | 3,265 | 3,085 | 3,115 | 53,600 |
| 2023/08/17 | 3,220 | 3,280 | 3,180 | 3,260 | 33,700 |
| 2023/08/16 | 3,400 | 3,400 | 3,205 | 3,215 | 54,400 |
| 2023/08/15 | 3,340 | 3,430 | 3,285 | 3,405 | 38,600 |
| 2023/08/14 | 3,315 | 3,400 | 3,305 | 3,365 | 39,500 |
| 2023/08/10 | 3,195 | 3,305 | 3,175 | 3,290 | 40,400 |
| 2023/08/09 | 3,220 | 3,295 | 3,210 | 3,215 | 24,400 |
| 2023/08/08 | 3,365 | 3,400 | 3,215 | 3,270 | 35,900 |
| 2023/08/07 | 3,335 | 3,355 | 3,255 | 3,340 | 30,900 |
| 2023/08/04 | 3,395 | 3,485 | 3,340 | 3,365 | 44,700 |
| 2023/08/03 | 3,315 | 3,370 | 3,270 | 3,340 | 51,400 |
| 2023/08/02 | 3,600 | 3,600 | 3,350 | 3,350 | 80,800 |
| 2023/08/01 | 3,520 | 3,650 | 3,470 | 3,650 | 83,300 |
| 2023/07/31 | 3,415 | 3,580 | 3,395 | 3,560 | 113,400 |
| 2023/07/28 | 3,205 | 3,470 | 3,150 | 3,465 | 143,600 |
| 2023/07/27 | 3,035 | 3,275 | 3,005 | 3,275 | 84,900 |
| 2023/07/26 | 3,100 | 3,130 | 3,015 | 3,045 | 65,300 |
| 2023/07/25 | 3,205 | 3,235 | 3,110 | 3,110 | 71,200 |
| 2023/07/24 | 3,225 | 3,260 | 3,130 | 3,220 | 102,800 |
| 2023/07/21 | 3,335 | 3,335 | 3,175 | 3,235 | 101,100 |
| 2023/07/20 | 3,580 | 3,585 | 3,465 | 3,475 | 82,100 |
| 2023/07/19 | 3,705 | 3,735 | 3,485 | 3,630 | 215,500 |
| 2023/07/18 | 3,645 | 3,785 | 3,575 | 3,660 | 494,000 |
| 2023/07/14 | 3,155 | 3,155 | 3,035 | 3,085 | 53,900 |
| 2023/07/13 | 2,971 | 3,165 | 2,949 | 3,135 | 81,200 |
| 2023/07/12 | 3,005 | 3,110 | 2,971 | 2,971 | 66,200 |
| 2023/07/11 | 2,885 | 3,035 | 2,885 | 2,995 | 59,200 |
| 2023/07/10 | 2,870 | 2,945 | 2,820 | 2,885 | 27,400 |
| 2023/07/07 | 2,838 | 2,920 | 2,805 | 2,884 | 36,900 |
| 2023/07/06 | 2,867 | 2,941 | 2,860 | 2,888 | 20,400 |
| 2023/07/05 | 2,934 | 2,949 | 2,842 | 2,899 | 43,700 |
| 2023/07/04 | 2,891 | 2,982 | 2,880 | 2,973 | 37,400 |
| 2023/07/03 | 2,905 | 2,979 | 2,872 | 2,930 | 43,000 |
| 2023/06/30 | 2,981 | 2,989 | 2,871 | 2,888 | 70,000 |
| 2023/06/29 | 2,944 | 3,065 | 2,919 | 3,040 | 67,000 |
| 2023/06/28 | 2,839 | 2,947 | 2,835 | 2,920 | 98,500 |
| 2023/06/27 | 2,922 | 2,922 | 2,761 | 2,796 | 118,800 |
| 2023/06/26 | 3,010 | 3,040 | 2,896 | 2,924 | 73,900 |
| 2023/06/23 | 3,065 | 3,110 | 2,933 | 2,957 | 151,700 |
| 2023/06/22 | 3,240 | 3,265 | 3,055 | 3,060 | 108,500 |
| 2023/06/21 | 3,300 | 3,370 | 3,225 | 3,230 | 96,800 |
| 2023/06/20 | 3,255 | 3,320 | 3,190 | 3,320 | 97,100 |
| 2023/06/19 | 3,360 | 3,365 | 3,170 | 3,300 | 98,600 |
| 2023/06/16 | 3,360 | 3,410 | 3,175 | 3,360 | 115,700 |
| 2023/06/15 | 3,185 | 3,370 | 3,100 | 3,340 | 147,200 |
| 2023/06/14 | 3,045 | 3,185 | 3,030 | 3,115 | 111,100 |
| 2023/06/13 | 3,375 | 3,390 | 3,055 | 3,085 | 275,200 |
| 2023/06/12 | 3,120 | 3,320 | 3,065 | 3,305 | 266,700 |
| 2023/06/09 | 2,876 | 3,070 | 2,876 | 3,050 | 322,900 |
| 2023/06/08 | 2,743 | 2,976 | 2,698 | 2,896 | 429,200 |
| 2023/06/07 | 2,658 | 2,800 | 2,655 | 2,771 | 262,300 |
| 2023/06/06 | 2,342 | 2,669 | 2,326 | 2,659 | 255,700 |
| 2023/06/05 | 2,326 | 2,383 | 2,219 | 2,342 | 102,500 |
| 2023/06/02 | 2,190 | 2,334 | 2,190 | 2,303 | 148,600 |
| 2023/06/01 | 2,090 | 2,245 | 2,066 | 2,192 | 170,400 |
| 2023/05/31 | 2,040 | 2,115 | 2,014 | 2,090 | 67,600 |
| 2023/05/30 | 2,000 | 2,059 | 1,998 | 2,035 | 33,600 |
| 2023/05/29 | 1,983 | 2,009 | 1,956 | 1,989 | 34,700 |
| 2023/05/26 | 1,995 | 1,995 | 1,950 | 1,951 | 29,300 |
| 2023/05/25 | 1,996 | 2,011 | 1,969 | 1,981 | 17,700 |
| 2023/05/24 | 1,957 | 2,019 | 1,950 | 1,996 | 24,500 |
| 2023/05/23 | 1,996 | 2,016 | 1,940 | 1,953 | 38,700 |
| 2023/05/22 | 2,004 | 2,004 | 1,960 | 1,983 | 20,900 |
| 2023/05/19 | 1,953 | 2,005 | 1,950 | 1,985 | 26,300 |
| 2023/05/18 | 1,952 | 1,980 | 1,944 | 1,954 | 19,700 |
| 2023/05/17 | 1,979 | 1,979 | 1,939 | 1,959 | 21,100 |
| 2023/05/16 | 1,971 | 1,984 | 1,943 | 1,967 | 16,900 |
| 2023/05/15 | 1,934 | 1,969 | 1,920 | 1,956 | 17,600 |
| 2023/05/12 | 1,995 | 1,995 | 1,943 | 1,951 | 13,400 |
| 2023/05/11 | 2,010 | 2,026 | 1,960 | 1,982 | 18,900 |
| 2023/05/10 | 1,987 | 2,030 | 1,980 | 2,010 | 29,300 |
| 2023/05/09 | 1,983 | 2,036 | 1,983 | 2,006 | 51,900 |
| 2023/05/08 | 1,980 | 2,001 | 1,961 | 1,983 | 39,800 |
| 2023/05/02 | 1,908 | 1,989 | 1,884 | 1,968 | 51,200 |
| 2023/05/01 | 1,940 | 1,948 | 1,889 | 1,900 | 29,200 |
| 2023/04/28 | 1,918 | 1,955 | 1,883 | 1,937 | 52,800 |
| 2023/04/27 | 1,849 | 1,907 | 1,839 | 1,900 | 57,700 |
| 2023/04/26 | 1,913 | 1,924 | 1,834 | 1,849 | 85,500 |
| 2023/04/25 | 1,957 | 1,981 | 1,911 | 1,918 | 59,200 |
| 2023/04/24 | 1,968 | 1,997 | 1,952 | 1,958 | 33,100 |
| 2023/04/21 | 1,988 | 2,020 | 1,949 | 1,957 | 79,800 |
| 2023/04/20 | 2,000 | 2,032 | 1,982 | 1,982 | 45,300 |
| 2023/04/19 | 2,050 | 2,069 | 1,975 | 2,007 | 127,700 |
| 2023/04/18 | 2,075 | 2,098 | 2,035 | 2,047 | 97,200 |
| 2023/04/17 | 2,101 | 2,138 | 2,047 | 2,058 | 227,800 |
| 2023/04/14 | 2,423 | 2,439 | 2,361 | 2,408 | 75,000 |
| 2023/04/13 | 2,321 | 2,429 | 2,300 | 2,423 | 31,400 |
| 2023/04/12 | 2,300 | 2,345 | 2,275 | 2,342 | 47,400 |
| 2023/04/11 | 2,337 | 2,360 | 2,297 | 2,300 | 37,500 |
| 2023/04/10 | 2,352 | 2,384 | 2,307 | 2,348 | 29,900 |
| 2023/04/07 | 2,368 | 2,380 | 2,322 | 2,344 | 17,900 |
| 2023/04/06 | 2,369 | 2,377 | 2,346 | 2,368 | 21,400 |
| 2023/04/05 | 2,428 | 2,455 | 2,382 | 2,382 | 24,000 |
| 2023/04/04 | 2,488 | 2,489 | 2,426 | 2,428 | 21,200 |
| 2023/04/03 | 2,518 | 2,538 | 2,491 | 2,505 | 21,100 |
| 2023/03/31 | 2,523 | 2,535 | 2,478 | 2,491 | 12,400 |
| 2023/03/30 | 2,474 | 2,522 | 2,474 | 2,496 | 12,700 |
| 2023/03/29 | 2,423 | 2,469 | 2,392 | 2,466 | 18,800 |
| 2023/03/28 | 2,479 | 2,479 | 2,382 | 2,404 | 23,300 |
| 2023/03/27 | 2,454 | 2,515 | 2,427 | 2,485 | 16,800 |
| 2023/03/24 | 2,421 | 2,460 | 2,383 | 2,454 | 14,400 |
| 2023/03/23 | 2,392 | 2,425 | 2,370 | 2,420 | 12,400 |
| 2023/03/22 | 2,399 | 2,446 | 2,369 | 2,392 | 20,100 |
| 2023/03/20 | 2,500 | 2,500 | 2,379 | 2,394 | 19,500 |
| 2023/03/17 | 2,380 | 2,500 | 2,380 | 2,476 | 19,500 |
| 2023/03/16 | 2,366 | 2,401 | 2,350 | 2,375 | 30,800 |
| 2023/03/15 | 2,417 | 2,445 | 2,359 | 2,401 | 27,700 |
| 2023/03/14 | 2,415 | 2,437 | 2,382 | 2,417 | 24,500 |
| 2023/03/13 | 2,484 | 2,500 | 2,398 | 2,437 | 33,300 |
| 2023/03/10 | 2,565 | 2,588 | 2,535 | 2,536 | 25,000 |
| 2023/03/09 | 2,633 | 2,633 | 2,581 | 2,581 | 27,000 |
| 2023/03/08 | 2,656 | 2,656 | 2,605 | 2,634 | 40,300 |
| 2023/03/07 | 2,652 | 2,720 | 2,631 | 2,699 | 31,300 |
| 2023/03/06 | 2,631 | 2,676 | 2,630 | 2,642 | 23,200 |
| 2023/03/03 | 2,670 | 2,719 | 2,633 | 2,650 | 31,800 |
| 2023/03/02 | 2,630 | 2,678 | 2,616 | 2,676 | 32,200 |
| 2023/03/01 | 2,674 | 2,718 | 2,650 | 2,671 | 45,300 |
| 2023/02/28 | 2,570 | 2,718 | 2,570 | 2,699 | 75,000 |
| 2023/02/27 | 2,511 | 2,585 | 2,419 | 2,564 | 49,500 |
| 2023/02/24 | 2,469 | 2,580 | 2,444 | 2,561 | 89,000 |
| 2023/02/22 | 2,302 | 2,447 | 2,281 | 2,447 | 61,200 |
| 2023/02/21 | 2,324 | 2,349 | 2,284 | 2,331 | 27,400 |
| 2023/02/20 | 2,293 | 2,322 | 2,285 | 2,322 | 9,000 |
| 2023/02/17 | 2,306 | 2,326 | 2,284 | 2,293 | 19,200 |
| 2023/02/16 | 2,276 | 2,345 | 2,276 | 2,331 | 29,700 |
| 2023/02/15 | 2,317 | 2,317 | 2,275 | 2,291 | 14,000 |
| 2023/02/14 | 2,310 | 2,339 | 2,288 | 2,317 | 13,200 |
| 2023/02/13 | 2,303 | 2,315 | 2,245 | 2,293 | 46,000 |
| 2023/02/10 | 2,356 | 2,356 | 2,302 | 2,310 | 30,400 |
| 2023/02/09 | 2,373 | 2,385 | 2,337 | 2,367 | 25,200 |
| 2023/02/08 | 2,350 | 2,386 | 2,319 | 2,378 | 34,400 |
| 2023/02/07 | 2,361 | 2,383 | 2,341 | 2,346 | 17,700 |
| 2023/02/06 | 2,400 | 2,422 | 2,344 | 2,370 | 20,900 |
| 2023/02/03 | 2,389 | 2,411 | 2,332 | 2,400 | 58,500 |
| 2023/02/02 | 2,443 | 2,481 | 2,388 | 2,389 | 25,400 |
| 2023/02/01 | 2,438 | 2,507 | 2,438 | 2,440 | 18,900 |
| 2023/01/31 | 2,412 | 2,464 | 2,395 | 2,438 | 23,100 |
| 2023/01/30 | 2,423 | 2,489 | 2,413 | 2,429 | 22,300 |
| 2023/01/27 | 2,458 | 2,480 | 2,399 | 2,405 | 45,800 |
| 2023/01/26 | 2,469 | 2,514 | 2,456 | 2,458 | 15,900 |
| 2023/01/25 | 2,501 | 2,520 | 2,454 | 2,492 | 22,400 |
| 2023/01/24 | 2,598 | 2,598 | 2,514 | 2,519 | 19,700 |
| 2023/01/23 | 2,521 | 2,581 | 2,514 | 2,554 | 30,300 |
| 2023/01/20 | 2,525 | 2,588 | 2,491 | 2,571 | 38,800 |
| 2023/01/19 | 2,580 | 2,622 | 2,530 | 2,575 | 27,800 |
| 2023/01/18 | 2,669 | 2,680 | 2,543 | 2,580 | 68,800 |
| 2023/01/17 | 2,580 | 2,714 | 2,567 | 2,669 | 76,600 |
| 2023/01/16 | 2,484 | 2,690 | 2,470 | 2,581 | 146,900 |
| 2023/01/13 | 2,425 | 2,440 | 2,371 | 2,384 | 25,700 |
| 2023/01/12 | 2,485 | 2,500 | 2,428 | 2,431 | 14,800 |
| 2023/01/11 | 2,450 | 2,495 | 2,450 | 2,480 | 8,100 |
| 2023/01/10 | 2,427 | 2,486 | 2,427 | 2,441 | 8,200 |
| 2023/01/06 | 2,395 | 2,431 | 2,394 | 2,420 | 17,400 |
| 2023/01/05 | 2,427 | 2,452 | 2,400 | 2,425 | 19,800 |
| 2023/01/04 | 2,450 | 2,484 | 2,400 | 2,405 | 12,000 |