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
5,540
円
取引時間外
(23:58)
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) | 631 (23/05/26) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,570 | 5,770 | 5,480 | 5,520 | -80 | -1.4 | 2,677,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/11 | 6,620 | 6,620 | 6,620 | 6,620 | -1,500 | -18.5 | 301,400 |
| 3/8 | 10,660 | 10,770 | 7,800 | 8,120 | -2,150 | -20.9 | 7,920,700 |
| 3/7 | 10,200 | 10,980 | 9,660 | 10,270 | +730 | +7.7 | 8,586,400 |
| 3/6 | 9,250 | 9,980 | 9,180 | 9,540 | -310 | -3.2 | 6,156,900 |
| 3/5 | 9,010 | 10,140 | 8,500 | 9,850 | +990 | +11.2 | 14,775,000 |
| 3/4 | 8,000 | 8,860 | 7,920 | 8,860 | +1,500 | +20.4 | 9,056,100 |
| 3/1 | 6,600 | 7,450 | 6,600 | 7,360 | +910 | +14.1 | 9,087,400 |
| 2/29 | 6,120 | 6,450 | 6,010 | 6,450 | +150 | +2.4 | 2,637,400 |
| 2/28 | 6,470 | 6,630 | 6,250 | 6,300 | -120 | -1.9 | 2,952,300 |
| 2/27 | 6,500 | 6,540 | 6,050 | 6,420 | -10 | -0.2 | 4,918,700 |
| 2/26 | 5,810 | 6,600 | 5,710 | 6,430 | +820 | +14.6 | 7,192,900 |
| 2/22 | 5,530 | 5,870 | 5,390 | 5,610 | +340 | +6.5 | 5,776,400 |
| 2/21 | 5,500 | 5,570 | 5,270 | 5,270 | -20 | -0.4 | 3,271,000 |
| 2/20 | 5,280 | 5,750 | 5,120 | 5,290 | +50 | +1.0 | 7,287,200 |
| 2/19 | 5,250 | 5,420 | 5,120 | 5,240 | 0 | 0.0 | 1,881,100 |
| 2/16 | 5,230 | 5,660 | 5,030 | 5,240 | -190 | -3.5 | 4,892,300 |
| 2/15 | 5,000 | 5,480 | 4,755 | 5,430 | +630 | +13.1 | 9,084,700 |
| 2/14 | 4,240 | 4,800 | 4,110 | 4,800 | +700 | +17.1 | 8,053,700 |
| 2/13 | 3,915 | 4,255 | 3,905 | 4,100 | +330 | +8.8 | 4,052,700 |
| 2/9 | 3,750 | 3,925 | 3,745 | 3,770 | -20 | -0.5 | 1,420,500 |
| 2/8 | 3,815 | 3,885 | 3,720 | 3,790 | +5 | +0.1 | 915,800 |
| 2/7 | 3,810 | 3,945 | 3,755 | 3,785 | -70 | -1.8 | 1,163,900 |
| 2/6 | 3,880 | 4,040 | 3,805 | 3,855 | -60 | -1.5 | 1,547,400 |
| 2/5 | 4,180 | 4,195 | 3,915 | 3,915 | -235 | -5.7 | 2,232,600 |
| 2/2 | 3,905 | 4,150 | 3,830 | 4,150 | +340 | +8.9 | 4,570,800 |
▶︎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