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
5,535
円
(23:51)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 5,910 | 6,280 | 5,330 | 5,510 | -460 | -7.7 | 13,226,000 |
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 |
|---|---|---|---|---|---|---|---|
| 10/13 | 1,243 | +2.2 | 1,253 | 3,757,500 | 1,640,100 | 2,647,200 | 1.61 |
| 10/6 | 1,216 | -0.2 | 1,233 | 7,170,800 | 1,711,700 | 2,615,900 | 1.53 |
| 9/29 | 1,218 | -8.5 | 1,293 | 5,177,000 | 1,704,100 | 2,635,100 | 1.55 |
| 9/22 | 1,331 | +4.8 | 1,319 | 5,637,600 | 1,944,200 | 2,542,900 | 1.31 |
| 9/15 | 1,270 | -1.8 | 1,248 | 8,615,000 | 1,848,800 | 2,726,900 | 1.47 |
| 9/8 | 1,293 | +6.7 | 1,336 | 13,406,200 | 1,434,200 | 2,599,100 | 1.81 |
| 9/1 | 1,212 | -2.3 | 1,199 | 7,358,800 | 1,631,500 | 2,539,600 | 1.56 |
| 8/25 | 1,240 | +11.1 | 1,248 | 20,078,900 | 1,457,100 | 2,535,700 | 1.74 |
| 8/18 | 1,116 | +18.7 | 1,032 | 6,900,500 | 1,271,900 | 2,188,600 | 1.72 |
| 8/10 | 940 | -5.6 | 951 | 3,035,400 | 1,221,500 | 2,227,300 | 1.82 |
| 8/4 | 996 | -5.1 | 1,016 | 6,967,800 | 1,227,500 | 2,427,500 | 1.98 |
| 7/28 | 1,050 | +1.9 | 1,051 | 3,944,600 | 1,102,100 | 2,415,500 | 2.19 |
| 7/21 | 1,030 | -13.2 | 1,124 | 9,916,900 | 1,129,000 | 2,583,200 | 2.29 |
| 7/14 | 1,186 | -2.1 | 1,205 | 6,139,300 | 844,300 | 2,224,500 | 2.63 |
| 7/7 | 1,211 | -6.9 | 1,326 | 12,262,000 | 1,161,000 | 2,084,600 | 1.80 |
| 6/30 | 1,300 | +7.8 | 1,205 | 24,235,000 | 1,311,800 | 2,642,900 | 2.01 |
| 6/23 | 1,206 | +40.9 | 1,406 | 61,222,000 | 1,333,200 | 3,144,400 | 2.36 |
| 6/16 | 856 | +27.4 | 735 | 1,848,700 | 133,800 | 564,500 | 4.22 |
| 6/9 | 672 | +3.5 | 671 | 889,100 | 112,200 | 665,700 | 5.93 |
| 6/2 | 649 | +2.9 | 649 | 609,200 | 105,600 | 546,300 | 5.17 |
| 5/26 | 631 | -2.2 | 644 | 536,400 | 97,200 | 503,600 | 5.18 |
| 5/19 | 645 | -4.6 | 669 | 746,100 | 113,700 | 469,700 | 4.13 |
| 5/12 | 676 | +3.8 | 676 | 1,043,000 | 131,800 | 434,700 | 3.30 |
| 5/2 | 651 | -4.4 | 666 | 959,200 | ー | ー | ー |
| 4/28 | 681 | +11.3 | 645 | 1,804,700 | 204,700 | 447,300 | 2.19 |
| 4/21 | 612 | -2.1 | 617 | 309,600 | 127,500 | 361,000 | 2.83 |
| 4/14 | 625 | +2.1 | 621 | 315,300 | 128,500 | 352,700 | 2.74 |
| 4/7 | 612 | -1.3 | 627 | 490,800 | 123,700 | 352,100 | 2.85 |
| 3/31 | 620 | -1.0 | 614 | 961,300 | 123,600 | 363,000 | 2.94 |
| 3/24 | 626 | -2.8 | 624 | 635,100 | 963,800 | 369,300 | 0.38 |
▶︎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