4434東証S貸借
業種 情報・通信業
サーバーワークス 株価時系列データ
PTS
2,725.6
円
(12:58)
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 |
|---|---|
| 4,590 (24/03/07) | 1,920 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,590 (24/03/07) | 2,172 (24/04/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,740 | 2,810 | 2,701 | 2,726 | -7 | -0.3 | 52,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 3,630 | 3,755 | 3,615 | 3,710 | +110 | +3.1 | 63,600 |
| 3/15 | 3,630 | 3,645 | 3,530 | 3,600 | -90 | -2.4 | 84,300 |
| 3/14 | 3,760 | 3,805 | 3,625 | 3,690 | -120 | -3.2 | 106,400 |
| 3/13 | 4,015 | 4,015 | 3,810 | 3,810 | -135 | -3.4 | 86,200 |
| 3/12 | 3,875 | 3,965 | 3,780 | 3,945 | +15 | +0.4 | 104,000 |
| 3/11 | 4,145 | 4,240 | 3,885 | 3,930 | -355 | -8.3 | 181,800 |
| 3/8 | 4,315 | 4,445 | 4,225 | 4,285 | -90 | -2.1 | 137,000 |
| 3/7 | 4,470 | 4,590 | 4,315 | 4,375 | -65 | -1.5 | 189,200 |
| 3/6 | 4,045 | 4,475 | 4,000 | 4,440 | +285 | +6.9 | 365,200 |
| 3/5 | 3,880 | 4,185 | 3,840 | 4,155 | +230 | +5.9 | 180,200 |
| 3/4 | 3,960 | 4,065 | 3,875 | 3,925 | -105 | -2.6 | 150,800 |
| 3/1 | 4,130 | 4,405 | 4,010 | 4,030 | -100 | -2.4 | 325,500 |
| 2/29 | 4,330 | 4,350 | 3,730 | 4,130 | -15 | -0.4 | 831,800 |
| 2/28 | 4,090 | 4,155 | 4,025 | 4,145 | +40 | +1.0 | 101,300 |
| 2/27 | 4,180 | 4,245 | 4,010 | 4,105 | -85 | -2.0 | 143,300 |
| 2/26 | 4,020 | 4,225 | 3,930 | 4,190 | +330 | +8.6 | 192,000 |
| 2/22 | 3,925 | 3,950 | 3,775 | 3,860 | -15 | -0.4 | 111,100 |
| 2/21 | 3,975 | 3,975 | 3,860 | 3,875 | -170 | -4.2 | 73,000 |
| 2/20 | 4,085 | 4,170 | 3,965 | 4,045 | -60 | -1.5 | 119,200 |
| 2/19 | 4,195 | 4,260 | 4,060 | 4,105 | -200 | -4.7 | 124,700 |
| 2/16 | 4,060 | 4,330 | 4,050 | 4,305 | +290 | +7.2 | 129,700 |
| 2/15 | 3,950 | 4,060 | 3,900 | 4,015 | +70 | +1.8 | 77,000 |
| 2/14 | 3,790 | 3,975 | 3,740 | 3,945 | +90 | +2.3 | 56,200 |
| 2/13 | 3,850 | 3,895 | 3,755 | 3,855 | +95 | +2.5 | 79,600 |
| 2/9 | 4,030 | 4,065 | 3,750 | 3,760 | -270 | -6.7 | 127,400 |
| 2/8 | 4,110 | 4,125 | 3,970 | 4,030 | -10 | -0.3 | 70,900 |
| 2/7 | 4,010 | 4,135 | 3,955 | 4,040 | -110 | -2.7 | 82,600 |
| 2/6 | 4,145 | 4,380 | 4,070 | 4,150 | -20 | -0.5 | 268,200 |
| 2/5 | 3,860 | 4,185 | 3,840 | 4,170 | +365 | +9.6 | 240,100 |
| 2/2 | 3,835 | 3,950 | 3,765 | 3,805 | +110 | +3.0 | 186,000 |
▶︎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