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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 4,515 | 5,120 | 4,190 | 4,255 | -295 | -6.5 | 55,986,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 4,660 | 5,570 | 4,465 | 4,550 | -180 | -3.8 | 101,815,900 |
| 24/10 | 4,390 | 5,600 | 3,820 | 4,730 | +440 | +10.3 | 101,191,300 |
| 24/09 | 3,540 | 4,920 | 3,430 | 4,290 | +855 | +24.9 | 160,406,500 |
| 24/08 | 3,080 | 4,055 | 2,300 | 3,435 | +350 | +11.4 | 121,685,500 |
| 24/07 | 4,355 | 4,490 | 2,900 | 3,085 | -1,260 | -29.0 | 26,616,200 |
| 24/06 | 5,240 | 5,330 | 4,130 | 4,345 | -875 | -16.8 | 25,569,600 |
| 24/05 | 5,810 | 6,410 | 4,840 | 5,220 | -690 | -11.7 | 50,214,000 |
| 24/04 | 5,600 | 6,640 | 4,240 | 5,910 | +230 | +4.1 | 177,465,400 |
| 24/03 | 6,600 | 10,980 | 5,560 | 5,680 | -770 | -11.9 | 102,303,400 |
| 24/02 | 3,550 | 6,630 | 3,460 | 6,450 | +2,830 | +78.2 | 78,505,600 |
| 24/01 | 2,150 | 4,550 | 2,080 | 3,620 | +1,411 | +63.9 | 104,591,000 |
| 23/12 | 1,757 | 2,353 | 1,617 | 2,209 | +418 | +23.3 | 141,151,000 |
| 23/11 | 1,162 | 2,072 | 1,041 | 1,791 | +635 | +54.9 | 53,685,300 |
| 23/10 | 1,235 | 1,308 | 980 | 1,156 | -62 | -5.1 | 24,432,200 |
| 23/09 | 1,157 | 1,433 | 1,152 | 1,218 | +71 | +6.2 | 34,313,300 |
| 23/08 | 961 | 1,338 | 922 | 1,147 | +66 | +6.1 | 41,691,400 |
| 23/07 | 1,298 | 1,405 | 1,021 | 1,081 | -219 | -16.9 | 33,435,300 |
| 23/06 | 648 | 1,750 | 638 | 1,300 | +652 | +100.6 | 88,387,900 |
| 23/05 | 684 | 700 | 631 | 648 | -33 | -4.9 | 3,700,800 |
| 23/04 | 621 | 682 | 594 | 681 | +61 | +9.8 | 2,920,400 |
| 23/03 | 610 | 655 | 593 | 620 | +14 | +2.3 | 4,831,300 |
| 23/02 | 545 | 718 | 541 | 606 | +98 | +19.3 | 8,964,700 |
| 23/01 | 498 | 511 | 483 | 508 | +10 | +2.0 | 972,200 |
| 22/12 | 528 | 532 | 491 | 498 | -29 | -5.5 | 1,631,000 |
| 22/11 | 536 | 548 | 517 | 527 | -3 | -0.6 | 1,074,700 |
| 22/10 | 522 | 562 | 515 | 530 | +1 | +0.2 | 1,360,800 |
| 22/09 | 577 | 580 | 518 | 529 | -52 | -9.0 | 2,427,100 |
| 22/08 | 590 | 602 | 573 | 581 | -7 | -1.2 | 1,676,200 |
| 22/07 | 538 | 620 | 530 | 588 | +50 | +9.3 | 1,509,800 |
| 22/06 | 558 | 580 | 522 | 538 | -20 | -3.6 | 1,211,200 |
▶︎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
