4434東証S貸借
業種 情報・通信業
サーバーワークス 株価時系列データ
PTS
2,705.9
円
(10:06)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,590 (24/03/07) | 1,920 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,590 (24/03/07) | 2,172 (24/04/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,740 | 2,810 | 2,701 | 2,729 | -4 | -0.2 | 43,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 2,630 | 2,798 | 2,630 | 2,733 | +100 | +3.8 | 118,800 |
| 4/30 | 2,641 | 2,654 | 2,543 | 2,633 | -1 | +0.0 | 70,000 |
| 4/26 | 2,580 | 2,696 | 2,550 | 2,634 | +10 | +0.4 | 125,900 |
| 4/25 | 2,581 | 2,685 | 2,581 | 2,624 | +44 | +1.7 | 139,900 |
| 4/24 | 2,528 | 2,609 | 2,523 | 2,580 | +86 | +3.5 | 106,800 |
| 4/23 | 2,486 | 2,584 | 2,452 | 2,494 | +9 | +0.4 | 174,600 |
| 4/22 | 2,271 | 2,529 | 2,271 | 2,485 | +264 | +11.9 | 409,100 |
| 4/19 | 2,272 | 2,272 | 2,180 | 2,221 | -78 | -3.4 | 277,500 |
| 4/18 | 2,309 | 2,327 | 2,172 | 2,299 | -31 | -1.3 | 282,800 |
| 4/17 | 2,375 | 2,427 | 2,324 | 2,330 | -42 | -1.8 | 178,000 |
| 4/16 | 2,472 | 2,550 | 2,300 | 2,372 | -244 | -9.3 | 389,700 |
| 4/15 | 2,851 | 2,983 | 2,616 | 2,616 | -569 | -17.9 | 438,200 |
| 4/12 | 3,280 | 3,295 | 3,155 | 3,185 | -95 | -2.9 | 102,900 |
| 4/11 | 3,320 | 3,345 | 3,280 | 3,280 | -50 | -1.5 | 43,600 |
| 4/10 | 3,425 | 3,430 | 3,290 | 3,330 | -25 | -0.8 | 41,800 |
| 4/9 | 3,360 | 3,425 | 3,340 | 3,355 | -5 | -0.2 | 28,200 |
| 4/8 | 3,405 | 3,455 | 3,330 | 3,360 | +5 | +0.2 | 57,200 |
| 4/5 | 3,250 | 3,370 | 3,245 | 3,355 | -35 | -1.0 | 63,700 |
| 4/4 | 3,410 | 3,490 | 3,380 | 3,390 | +50 | +1.5 | 60,800 |
| 4/3 | 3,365 | 3,430 | 3,290 | 3,340 | -95 | -2.8 | 120,600 |
| 4/2 | 3,585 | 3,585 | 3,415 | 3,435 | -165 | -4.6 | 75,500 |
| 4/1 | 3,680 | 3,680 | 3,570 | 3,600 | -45 | -1.2 | 73,300 |
| 3/29 | 3,690 | 3,740 | 3,610 | 3,645 | +55 | +1.5 | 63,300 |
| 3/28 | 3,535 | 3,665 | 3,510 | 3,590 | +25 | +0.7 | 53,200 |
| 3/27 | 3,555 | 3,655 | 3,495 | 3,565 | +30 | +0.9 | 51,100 |
| 3/26 | 3,585 | 3,640 | 3,465 | 3,535 | -95 | -2.6 | 83,700 |
| 3/25 | 3,695 | 3,735 | 3,630 | 3,630 | -135 | -3.6 | 53,400 |
| 3/22 | 3,810 | 3,810 | 3,710 | 3,765 | -25 | -0.7 | 47,500 |
| 3/21 | 3,810 | 3,890 | 3,740 | 3,790 | +50 | +1.3 | 68,600 |
| 3/19 | 3,720 | 3,760 | 3,645 | 3,740 | +30 | +0.8 | 64,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて