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
2026/05/25 2,150 2,150 2,061 2,078 25,300
2026/05/22 2,042 2,123 2,028 2,115 48,600
2026/05/21 2,025 2,031 2,008 2,011 19,700
2026/05/20 2,077 2,077 2,000 2,016 27,000
2026/05/19 2,060 2,099 2,059 2,098 50,000
2026/05/18 2,036 2,054 2,003 2,051 29,400
2026/05/15 2,005 2,042 2,005 2,024 38,200
2026/05/14 2,030 2,033 1,986 1,995 35,700
2026/05/13 2,006 2,034 2,006 2,031 19,600
2026/05/12 2,033 2,033 1,971 2,004 31,100
2026/05/11 2,022 2,056 2,008 2,019 30,700
2026/05/08 1,990 2,059 1,990 2,022 39,000
2026/05/07 2,007 2,022 1,979 1,990 37,100
2026/05/01 2,021 2,026 1,987 2,013 30,100
2026/04/30 2,012 2,032 1,970 2,028 49,300
2026/04/28 1,967 2,015 1,960 2,012 34,000
2026/04/27 2,002 2,030 1,971 1,977 31,700
2026/04/24 2,021 2,033 2,002 2,020 25,700
2026/04/23 2,032 2,049 1,995 2,008 39,200
2026/04/22 2,077 2,081 2,002 2,032 45,400
2026/04/21 2,052 2,125 2,047 2,070 64,500
2026/04/20 2,002 2,065 2,002 2,037 35,800
2026/04/17 2,046 2,059 1,992 2,031 54,000
2026/04/16 2,085 2,144 2,027 2,040 83,100
2026/04/15 2,000 2,098 1,918 2,088 156,700
2026/04/14 1,965 2,040 1,935 1,974 76,400
2026/04/13 1,931 1,960 1,909 1,945 32,400
2026/04/10 1,994 1,997 1,947 1,947 41,100
2026/04/09 2,036 2,036 1,987 1,989 22,900
2026/04/08 2,057 2,057 2,011 2,040 29,000
2026/04/07 2,021 2,027 2,000 2,010 11,400
2026/04/06 1,964 2,017 1,964 2,009 15,000
2026/04/03 1,959 1,972 1,948 1,964 13,100
2026/03/27 1,930 1,990 1,930 1,973 21,900
2026/03/26 1,988 1,988 1,933 1,958 25,700
2026/03/25 1,988 2,010 1,980 1,988 29,300
2026/03/24 2,016 2,016 1,961 1,987 15,900
2026/03/23 1,935 1,949 1,883 1,936 38,300
2026/03/19 2,045 2,067 1,987 1,990 23,300
2026/03/18 2,043 2,067 2,010 2,060 14,800
2026/03/17 2,037 2,064 2,006 2,015 12,100
2026/03/16 2,021 2,049 2,019 2,036 19,100
2026/03/13 1,996 2,046 1,996 2,031 16,300
2026/03/12 2,070 2,074 2,046 2,046 15,300
2026/03/11 2,099 2,142 2,088 2,097 29,300
2026/03/10 2,076 2,134 2,049 2,103 32,200
2026/03/09 2,004 2,083 1,991 2,076 49,100
2026/03/06 2,075 2,130 2,066 2,088 48,000
2026/03/05 2,006 2,144 2,005 2,093 69,100
2026/03/04 1,999 2,043 1,922 1,967 64,600
2026/03/03 2,027 2,100 2,027 2,049 50,600
2026/03/02 2,012 2,101 1,993 2,046 84,900
2026/02/27 1,976 2,146 1,973 2,062 100,300
2026/02/26 1,832 2,044 1,830 1,991 109,700
2026/02/25 1,795 1,867 1,795 1,849 41,400
2026/02/24 1,850 1,851 1,780 1,795 53,800
2026/02/20 1,896 1,896 1,852 1,852 46,500
2026/02/19 1,930 1,930 1,881 1,906 36,800
2026/02/18 1,945 1,954 1,904 1,904 41,200
2026/02/17 1,939 1,966 1,897 1,956 50,300
2026/02/16 1,902 1,928 1,864 1,924 67,200
2026/02/13 1,983 1,995 1,890 1,898 69,100
2026/02/12 2,100 2,100 1,983 1,983 38,700
2026/02/10 2,077 2,119 2,061 2,092 34,500
2026/02/09 2,025 2,085 2,011 2,049 56,400
2026/02/06 1,910 2,010 1,881 1,958 70,600
2026/02/05 2,026 2,026 1,905 1,915 128,700
2026/02/04 2,065 2,067 2,003 2,004 46,900
2026/02/03 2,015 2,127 2,015 2,056 91,700
2026/02/02 2,011 2,047 1,998 2,009 42,200
2026/01/30 1,984 2,035 1,984 2,011 42,200
2026/01/29 1,977 2,058 1,976 1,987 54,600
2026/01/28 1,991 2,023 1,981 1,985 20,900
2026/01/27 2,006 2,018 1,973 2,015 32,700
2026/01/26 2,073 2,097 1,992 2,009 39,000
2026/01/23 2,070 2,100 2,032 2,067 45,100
2026/01/22 2,102 2,103 2,029 2,050 92,800
2026/01/21 2,003 2,165 2,003 2,131 115,200
2026/01/20 1,975 2,078 1,975 2,040 83,800
2026/01/19 2,020 2,028 1,953 1,968 67,100
2026/01/16 2,060 2,072 1,982 2,017 63,100
2026/01/15 2,138 2,138 2,050 2,054 127,500
2026/01/14 1,938 1,959 1,917 1,949 34,100
2026/01/13 1,986 2,002 1,945 1,945 42,400
2026/01/09 1,945 1,993 1,945 1,983 34,600
2026/01/08 1,930 1,944 1,911 1,938 34,400
2026/01/07 1,879 1,926 1,870 1,926 31,500
2026/01/06 1,910 1,913 1,861 1,867 49,300
2026/01/05 1,811 1,931 1,800 1,913 62,500

このページの先頭へ