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
2025/06/13 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