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
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,450 | 6,060 | 5,350 | 5,520 | +270 | +5.1 | 18,015,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,450 | 6,060 | 5,350 | 5,520 | +270 | +5.1 | 15,338,200 |
| 4/26 | 6,210 | 6,640 | 5,190 | 5,250 | -940 | -15.2 | 24,326,500 |
| 4/19 | 5,630 | 6,190 | 4,820 | 6,190 | +360 | +6.2 | 36,445,800 |
| 4/12 | 4,470 | 6,150 | 4,255 | 5,830 | +1,470 | +33.7 | 81,276,300 |
| 4/5 | 5,600 | 5,620 | 4,240 | 4,360 | -1,320 | -23.2 | 26,885,100 |
| 3/29 | 6,900 | 7,030 | 5,640 | 5,680 | -1,440 | -20.2 | 9,825,600 |
| 3/22 | 6,390 | 8,110 | 6,350 | 7,120 | +980 | +16.0 | 18,360,300 |
| 3/15 | 6,620 | 6,620 | 5,560 | 6,140 | -1,980 | -24.4 | 18,535,000 |
| 3/8 | 8,000 | 10,980 | 7,800 | 8,120 | +760 | +10.3 | 46,495,100 |
| 3/1 | 5,810 | 7,450 | 5,710 | 7,360 | +1,750 | +31.2 | 26,788,700 |
| 2/22 | 5,250 | 5,870 | 5,120 | 5,610 | +370 | +7.1 | 18,215,700 |
| 2/16 | 3,915 | 5,660 | 3,905 | 5,240 | +1,470 | +39.0 | 26,083,400 |
| 2/9 | 4,180 | 4,195 | 3,720 | 3,770 | -380 | -9.2 | 7,280,200 |
| 2/2 | 3,855 | 4,150 | 3,380 | 4,150 | +295 | +7.7 | 14,474,200 |
| 1/26 | 3,340 | 4,300 | 3,185 | 3,855 | +575 | +17.5 | 29,427,200 |
| 1/19 | 2,685 | 4,550 | 2,685 | 3,280 | +535 | +19.5 | 42,638,400 |
| 1/12 | 2,160 | 2,895 | 2,117 | 2,745 | +624 | +29.4 | 24,231,600 |
| 1/5 | 2,150 | 2,237 | 2,080 | 2,121 | -88 | -4.0 | 3,044,600 |
| 12/29 | 2,013 | 2,218 | 1,949 | 2,209 | +195 | +9.7 | 8,035,600 |
| 12/22 | 1,860 | 2,051 | 1,815 | 2,014 | +140 | +7.5 | 7,801,500 |
| 12/15 | 2,190 | 2,235 | 1,825 | 1,874 | -216 | -10.3 | 14,500,900 |
| 12/8 | 1,641 | 2,353 | 1,617 | 2,090 | +439 | +26.6 | 96,917,300 |
| 12/1 | 1,185 | 2,072 | 1,180 | 1,651 | +466 | +39.3 | 57,704,700 |
| 11/24 | 1,180 | 1,244 | 1,166 | 1,185 | +7 | +0.6 | 2,075,000 |
| 11/17 | 1,153 | 1,208 | 1,136 | 1,178 | +30 | +2.6 | 2,752,400 |
| 11/10 | 1,138 | 1,154 | 1,041 | 1,148 | +34 | +3.1 | 3,029,800 |
| 11/2 | 1,036 | 1,177 | 980 | 1,114 | +79 | +7.6 | 5,985,100 |
| 10/27 | 1,102 | 1,115 | 988 | 1,035 | -84 | -7.5 | 4,717,900 |
| 10/20 | 1,243 | 1,260 | 1,100 | 1,119 | -124 | -10.0 | 4,820,000 |
| 10/13 | 1,230 | 1,308 | 1,215 | 1,243 | +27 | +2.2 | 3,757,500 |
▶︎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