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
4,240
円
(23:46)
株価は15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) | 1,949 (23/12/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,980 (24/03/07) | 2,080 (24/01/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/20 | 4,600 | 4,620 | 4,190 | 4,255 | -345 | -7.5 | 12,916,700 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 12/13 | 4,600 | -6.5 | 4,772 | 17,648,100 | 2,145,500 | 3,791,200 | 1.77 |
| 12/6 | 4,920 | +8.1 | 4,738 | 25,421,500 | 2,576,800 | 2,932,700 | 1.14 |
| 11/29 | 4,550 | -7.5 | 4,807 | 32,072,700 | 2,109,400 | 4,123,100 | 1.95 |
| 11/22 | 4,920 | +3.3 | 4,750 | 26,041,000 | 2,410,400 | 2,710,600 | 1.12 |
| 11/15 | 4,765 | -3.7 | 5,250 | 22,140,000 | 1,883,500 | 2,735,600 | 1.45 |
| 11/8 | 4,950 | +4.2 | 4,877 | 15,858,900 | 2,450,700 | 2,785,200 | 1.14 |
| 11/1 | 4,750 | +16.6 | 4,910 | 45,642,000 | 2,635,200 | 2,958,800 | 1.12 |
| 10/25 | 4,075 | +3.6 | 4,065 | 11,150,000 | 2,990,800 | 3,851,400 | 1.29 |
| 10/18 | 3,935 | -2.6 | 3,933 | 8,381,000 | 3,315,100 | 4,172,900 | 1.26 |
| 10/11 | 4,040 | -2.4 | 4,072 | 15,251,000 | 3,459,200 | 4,245,600 | 1.23 |
| 10/4 | 4,140 | -7.6 | 4,398 | 31,489,200 | 3,419,100 | 4,586,600 | 1.34 |
| 9/27 | 4,480 | +8.2 | 4,585 | 41,432,600 | 3,556,700 | 3,936,200 | 1.11 |
| 9/20 | 4,140 | -6.8 | 4,267 | 30,170,100 | 3,232,900 | 4,081,500 | 1.26 |
| 9/13 | 4,440 | +23.2 | 4,132 | 45,897,700 | 3,210,900 | 3,073,600 | 0.96 |
| 9/6 | 3,605 | +5.0 | 3,789 | 37,887,500 | 2,213,400 | 3,629,300 | 1.64 |
| 8/30 | 3,435 | -6.4 | 3,704 | 17,251,700 | 2,295,600 | 3,669,600 | 1.60 |
| 8/23 | 3,670 | +24.8 | 3,390 | 57,927,900 | 2,247,800 | 3,860,200 | 1.72 |
| 8/16 | 2,940 | +18.5 | 2,792 | 23,194,600 | 2,227,400 | 2,577,500 | 1.16 |
| 8/9 | 2,481 | -12.3 | 2,546 | 18,379,000 | 2,063,200 | 2,416,000 | 1.17 |
| 8/2 | 2,829 | -15.6 | 3,012 | 12,866,100 | 2,028,300 | 2,892,500 | 1.43 |
| 7/26 | 3,350 | -11.3 | 3,506 | 4,949,000 | 1,991,000 | 3,035,000 | 1.52 |
| 7/19 | 3,775 | -7.7 | 3,893 | 3,765,900 | 1,943,200 | 3,250,300 | 1.67 |
| 7/12 | 4,090 | +0.5 | 4,035 | 4,345,000 | 1,980,400 | 3,174,800 | 1.60 |
| 7/5 | 4,070 | -6.3 | 4,222 | 5,622,500 | 1,982,900 | 3,392,700 | 1.71 |
| 6/28 | 4,345 | +0.4 | 4,302 | 9,470,100 | 2,189,000 | 3,166,700 | 1.45 |
| 6/21 | 4,330 | -15.9 | 4,710 | 9,653,900 | 2,290,900 | 3,243,000 | 1.42 |
| 6/14 | 5,150 | +0.4 | 5,137 | 2,019,300 | 2,580,400 | 2,674,600 | 1.04 |
| 6/7 | 5,130 | -1.7 | 5,139 | 4,426,300 | 2,605,800 | 2,770,300 | 1.06 |
| 5/31 | 5,220 | -1.9 | 5,149 | 4,527,200 | 2,676,700 | 2,837,900 | 1.06 |
| 5/24 | 5,320 | -3.5 | 5,588 | 8,454,700 | 2,754,200 | 2,977,700 | 1.08 |
▶︎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
