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
ー
円
(ー)
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 |
|---|---|
| 4,590 (24/03/07) | 2,106 (24/08/07) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,590 (24/03/07) | 2,106 (24/08/07) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 2,574 | 2,574 | 2,450 | 2,485 | -88 | -3.4 | 240,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 2,440 | 2,754 | 2,315 | 2,573 | +175 | +7.3 | 1,233,600 |
| 24/12 | 2,293 | 2,435 | 2,260 | 2,398 | +90 | +3.9 | 848,600 |
| 24/11 | 2,332 | 2,500 | 2,253 | 2,308 | -74 | -3.1 | 831,300 |
| 24/10 | 2,919 | 2,949 | 2,228 | 2,382 | -497 | -17.3 | 1,780,000 |
| 24/09 | 2,900 | 2,968 | 2,635 | 2,879 | -19 | -0.7 | 734,900 |
| 24/08 | 2,866 | 2,936 | 2,106 | 2,898 | -107 | -3.6 | 1,391,400 |
| 24/07 | 3,430 | 3,860 | 2,789 | 3,005 | -305 | -9.2 | 1,937,900 |
| 24/06 | 2,941 | 3,320 | 2,838 | 3,310 | +377 | +12.9 | 749,600 |
| 24/05 | 2,630 | 3,160 | 2,630 | 2,933 | +300 | +11.4 | 1,451,300 |
| 24/04 | 3,680 | 3,680 | 2,172 | 2,633 | -1,012 | -27.8 | 3,260,100 |
| 24/03 | 4,130 | 4,590 | 3,465 | 3,645 | -485 | -11.7 | 2,459,000 |
| 24/02 | 3,685 | 4,380 | 3,660 | 4,130 | +380 | +10.1 | 3,073,400 |
| 24/01 | 3,170 | 4,410 | 3,065 | 3,750 | +580 | +18.3 | 3,327,600 |
| 23/12 | 3,595 | 3,600 | 2,944 | 3,170 | -385 | -10.8 | 463,700 |
| 23/11 | 3,070 | 3,580 | 2,913 | 3,555 | +545 | +18.1 | 579,500 |
| 23/10 | 4,065 | 4,155 | 2,960 | 3,010 | -1,000 | -24.9 | 1,136,100 |
| 23/09 | 3,350 | 4,075 | 3,335 | 4,010 | +630 | +18.6 | 700,300 |
| 23/08 | 3,520 | 3,650 | 3,085 | 3,380 | -180 | -5.1 | 825,200 |
| 23/07 | 2,905 | 3,785 | 2,805 | 3,560 | +672 | +23.3 | 1,943,200 |
| 23/06 | 2,090 | 3,410 | 2,066 | 2,888 | +798 | +38.2 | 3,588,400 |
| 23/05 | 1,940 | 2,115 | 1,884 | 2,090 | +153 | +7.9 | 602,300 |
| 23/04 | 2,518 | 2,538 | 1,834 | 1,937 | -554 | -22.2 | 1,192,900 |
| 23/03 | 2,674 | 2,720 | 2,350 | 2,491 | -208 | -7.7 | 542,300 |
| 23/02 | 2,438 | 2,718 | 2,245 | 2,699 | +261 | +10.7 | 664,600 |
| 23/01 | 2,450 | 2,714 | 2,371 | 2,438 | -9 | -0.4 | 644,400 |
| 22/12 | 2,850 | 2,875 | 2,309 | 2,447 | -360 | -12.8 | 756,300 |
| 22/11 | 2,619 | 2,838 | 2,472 | 2,807 | +210 | +8.1 | 494,300 |
| 22/10 | 2,275 | 2,670 | 2,102 | 2,597 | +322 | +14.2 | 860,900 |
| 22/09 | 2,590 | 2,600 | 2,235 | 2,275 | -329 | -12.6 | 841,200 |
| 22/08 | 2,496 | 3,165 | 2,469 | 2,604 | +108 | +4.3 | 1,222,300 |
▶︎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
