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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/6 | 1,235 | 1,273 | 1,166 | 1,216 | -2 | -0.2 | 7,170,800 |
| 9/29 | 1,343 | 1,369 | 1,213 | 1,218 | -113 | -8.5 | 5,177,000 |
| 9/22 | 1,300 | 1,363 | 1,265 | 1,331 | +61 | +4.8 | 5,637,600 |
| 9/15 | 1,279 | 1,309 | 1,183 | 1,270 | -23 | -1.8 | 8,615,000 |
| 9/8 | 1,234 | 1,433 | 1,218 | 1,293 | +81 | +6.7 | 13,406,200 |
| 9/1 | 1,243 | 1,282 | 1,143 | 1,212 | -28 | -2.3 | 7,358,800 |
| 8/25 | 1,105 | 1,338 | 1,102 | 1,240 | +124 | +11.1 | 20,078,900 |
| 8/18 | 947 | 1,116 | 936 | 1,116 | +176 | +18.7 | 6,900,500 |
| 8/10 | 994 | 994 | 922 | 940 | -56 | -5.6 | 3,035,400 |
| 8/4 | 1,050 | 1,086 | 960 | 996 | -54 | -5.1 | 6,967,800 |
| 7/28 | 1,059 | 1,076 | 1,024 | 1,050 | +20 | +1.9 | 3,944,600 |
| 7/21 | 1,161 | 1,229 | 1,021 | 1,030 | -156 | -13.2 | 9,916,900 |
| 7/14 | 1,220 | 1,245 | 1,165 | 1,186 | -25 | -2.1 | 6,139,300 |
| 7/7 | 1,298 | 1,405 | 1,207 | 1,211 | -89 | -6.9 | 12,262,000 |
| 6/30 | 1,176 | 1,338 | 1,093 | 1,300 | +94 | +7.8 | 24,235,000 |
| 6/23 | 1,006 | 1,750 | 1,006 | 1,206 | +350 | +40.9 | 61,222,000 |
| 6/16 | 673 | 856 | 673 | 856 | +184 | +27.4 | 1,848,700 |
| 6/9 | 659 | 687 | 650 | 672 | +23 | +3.5 | 889,100 |
| 6/2 | 649 | 667 | 638 | 649 | +18 | +2.9 | 609,200 |
| 5/26 | 648 | 660 | 631 | 631 | -14 | -2.2 | 536,400 |
| 5/19 | 680 | 694 | 644 | 645 | -31 | -4.6 | 746,100 |
| 5/12 | 655 | 700 | 651 | 676 | +25 | +3.8 | 1,043,000 |
| 5/2 | 684 | 689 | 645 | 651 | -30 | -4.4 | 959,200 |
| 4/28 | 620 | 682 | 594 | 681 | +69 | +11.3 | 1,804,700 |
| 4/21 | 624 | 626 | 609 | 612 | -13 | -2.1 | 309,600 |
| 4/14 | 620 | 631 | 613 | 625 | +13 | +2.1 | 315,300 |
| 4/7 | 621 | 646 | 605 | 612 | -8 | -1.3 | 490,800 |
| 3/31 | 628 | 628 | 596 | 620 | -6 | -1.0 | 961,300 |
▶︎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
