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 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 5,010 | 5,020 | 4,570 | 4,600 | -320 | -6.5 | 17,648,100 |
| 12/6 | 4,515 | 5,120 | 4,470 | 4,920 | +370 | +8.1 | 25,421,500 |
| 11/29 | 4,975 | 5,040 | 4,500 | 4,550 | -370 | -7.5 | 32,072,700 |
| 11/22 | 4,695 | 5,040 | 4,465 | 4,920 | +155 | +3.3 | 26,041,000 |
| 11/15 | 5,020 | 5,570 | 4,755 | 4,765 | -185 | -3.7 | 22,140,000 |
| 11/8 | 4,890 | 5,100 | 4,620 | 4,950 | +200 | +4.2 | 15,858,900 |
| 11/1 | 4,045 | 5,600 | 4,010 | 4,750 | +675 | +16.6 | 45,642,000 |
| 10/25 | 3,900 | 4,165 | 3,885 | 4,075 | +140 | +3.6 | 11,150,000 |
| 10/18 | 4,100 | 4,110 | 3,820 | 3,935 | -105 | -2.6 | 8,381,000 |
| 10/11 | 4,210 | 4,320 | 3,935 | 4,040 | -100 | -2.4 | 15,251,000 |
| 10/4 | 4,390 | 4,650 | 4,140 | 4,140 | -340 | -7.6 | 31,489,200 |
| 9/27 | 4,315 | 4,920 | 4,315 | 4,480 | +340 | +8.2 | 41,432,600 |
| 9/20 | 4,605 | 4,745 | 4,005 | 4,140 | -300 | -6.8 | 30,170,100 |
| 9/13 | 3,450 | 4,565 | 3,430 | 4,440 | +835 | +23.2 | 45,897,700 |
| 9/6 | 3,540 | 4,015 | 3,530 | 3,605 | +170 | +5.0 | 37,887,500 |
| 8/30 | 3,665 | 3,945 | 3,400 | 3,435 | -235 | -6.4 | 17,251,700 |
| 8/23 | 3,000 | 4,055 | 2,756 | 3,670 | +730 | +24.8 | 57,927,900 |
| 8/16 | 2,522 | 2,962 | 2,516 | 2,940 | +459 | +18.5 | 23,194,600 |
| 8/9 | 2,666 | 2,828 | 2,300 | 2,481 | -348 | -12.3 | 18,379,000 |
| 8/2 | 3,385 | 3,485 | 2,760 | 2,829 | -521 | -15.6 | 12,866,100 |
| 7/26 | 3,725 | 3,735 | 3,300 | 3,350 | -425 | -11.3 | 4,949,000 |
| 7/19 | 4,070 | 4,080 | 3,740 | 3,775 | -315 | -7.7 | 3,765,900 |
| 7/12 | 4,010 | 4,115 | 3,940 | 4,090 | +20 | +0.5 | 4,345,000 |
| 7/5 | 4,355 | 4,490 | 4,060 | 4,070 | -275 | -6.3 | 5,622,500 |
| 6/28 | 4,380 | 4,530 | 4,130 | 4,345 | +15 | +0.4 | 9,470,100 |
| 6/21 | 5,160 | 5,290 | 4,325 | 4,330 | -820 | -15.9 | 9,653,900 |
| 6/14 | 5,170 | 5,310 | 4,970 | 5,150 | +20 | +0.4 | 2,019,300 |
| 6/7 | 5,240 | 5,330 | 4,920 | 5,130 | -90 | -1.7 | 4,426,300 |
| 5/31 | 5,290 | 5,430 | 4,840 | 5,220 | -100 | -1.9 | 4,527,200 |
| 5/24 | 5,540 | 5,910 | 5,260 | 5,320 | -190 | -3.5 | 8,454,700 |
▶︎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
