！決算発表予定日 2024/04/26
3778東証P貸借
業種 情報・通信業
さくらインターネット 株価時系列データ
PTS
5,550
円
(23:54)
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 |
|---|---|
| 10,980 (24/03/07) | 594 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,980 (24/03/07) | 2,080 (24/01/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 5,460 | 5,720 | 5,260 | 5,650 | +270 | +5.0 | 5,186,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 5,950 | 5,960 | 5,350 | 5,380 | -390 | -6.8 | 3,390,500 |
| 4/22 | 6,210 | 6,640 | 5,550 | 5,770 | -420 | -6.8 | 10,066,700 |
| 4/19 | 6,190 | 6,190 | 5,870 | 6,190 | +1,000 | +19.3 | 10,741,100 |
| 4/18 | 4,880 | 5,260 | 4,820 | 5,190 | +40 | +0.8 | 6,641,500 |
| 4/17 | 5,510 | 5,580 | 5,060 | 5,150 | -270 | -5.0 | 5,564,700 |
| 4/16 | 5,590 | 5,640 | 5,290 | 5,420 | -320 | -5.6 | 5,105,700 |
| 4/15 | 5,630 | 5,880 | 5,460 | 5,740 | -90 | -1.5 | 8,392,800 |
| 4/12 | 5,280 | 6,150 | 5,250 | 5,830 | +520 | +9.8 | 21,296,200 |
| 4/11 | 5,670 | 5,700 | 5,200 | 5,310 | -260 | -4.7 | 9,749,800 |
| 4/10 | 5,300 | 5,570 | 5,120 | 5,570 | +705 | +14.5 | 18,242,600 |
| 4/9 | 4,420 | 5,060 | 4,350 | 4,865 | +510 | +11.7 | 21,899,800 |
| 4/8 | 4,470 | 4,785 | 4,255 | 4,355 | -5 | -0.1 | 10,087,900 |
| 4/5 | 4,330 | 4,570 | 4,240 | 4,360 | -110 | -2.5 | 5,876,600 |
| 4/4 | 4,640 | 4,675 | 4,240 | 4,470 | +15 | +0.3 | 7,533,700 |
| 4/3 | 4,750 | 4,980 | 4,425 | 4,455 | -430 | -8.8 | 6,860,400 |
| 4/2 | 5,250 | 5,430 | 4,840 | 4,885 | -455 | -8.5 | 4,170,300 |
| 4/1 | 5,600 | 5,620 | 5,270 | 5,340 | -340 | -6.0 | 2,444,100 |
| 3/29 | 6,060 | 6,120 | 5,640 | 5,680 | -410 | -6.7 | 3,140,500 |
| 3/28 | 6,150 | 6,380 | 6,060 | 6,090 | -270 | -4.3 | 1,364,500 |
| 3/27 | 6,610 | 6,610 | 6,200 | 6,360 | -270 | -4.1 | 1,554,700 |
| 3/26 | 6,700 | 7,010 | 6,520 | 6,630 | +60 | +0.9 | 1,703,900 |
| 3/25 | 6,900 | 7,030 | 6,570 | 6,570 | -550 | -7.7 | 2,062,000 |
| 3/22 | 7,460 | 7,520 | 6,930 | 7,120 | -450 | -5.9 | 2,729,000 |
| 3/21 | 8,100 | 8,110 | 7,570 | 7,570 | 0 | 0.0 | 3,396,700 |
| 3/19 | 7,890 | 8,030 | 7,320 | 7,570 | +430 | +6.0 | 8,064,600 |
| 3/18 | 6,390 | 7,140 | 6,350 | 7,140 | +1,000 | +16.3 | 4,170,000 |
| 3/15 | 5,620 | 6,240 | 5,560 | 6,140 | +210 | +3.5 | 4,660,900 |
| 3/14 | 6,420 | 6,420 | 5,620 | 5,930 | -690 | -10.4 | 5,487,100 |
| 3/13 | 6,220 | 6,620 | 5,840 | 6,620 | +1,000 | +17.8 | 6,792,400 |
| 3/12 | 5,620 | 5,620 | 5,620 | 5,620 | -1,000 | -15.1 | 1,293,200 |
▶︎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