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
2,705.9
円
(10:06)
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) |
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 | 2,641 | 2,810 | 2,543 | 2,729 | +95 | +3.6 | 232,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,271 | 2,696 | 2,271 | 2,634 | +413 | +18.6 | 956,300 |
| 4/19 | 2,851 | 2,983 | 2,172 | 2,221 | -964 | -30.3 | 1,566,200 |
| 4/12 | 3,405 | 3,455 | 3,155 | 3,185 | -170 | -5.1 | 273,700 |
| 4/5 | 3,680 | 3,680 | 3,245 | 3,355 | -290 | -8.0 | 393,900 |
| 3/29 | 3,695 | 3,740 | 3,465 | 3,645 | -120 | -3.2 | 304,700 |
| 3/22 | 3,630 | 3,890 | 3,615 | 3,765 | +165 | +4.6 | 243,700 |
| 3/15 | 4,145 | 4,240 | 3,530 | 3,600 | -685 | -16.0 | 562,700 |
| 3/8 | 3,960 | 4,590 | 3,840 | 4,285 | +255 | +6.3 | 1,022,400 |
| 3/1 | 4,020 | 4,405 | 3,730 | 4,030 | +170 | +4.4 | 1,593,900 |
| 2/22 | 4,195 | 4,260 | 3,775 | 3,860 | -445 | -10.3 | 428,000 |
| 2/16 | 3,850 | 4,330 | 3,740 | 4,305 | +545 | +14.5 | 342,500 |
| 2/9 | 3,860 | 4,380 | 3,750 | 3,760 | -45 | -1.2 | 789,200 |
| 2/2 | 3,955 | 3,970 | 3,640 | 3,805 | -125 | -3.2 | 502,800 |
| 1/26 | 4,100 | 4,410 | 3,660 | 3,930 | +70 | +1.8 | 1,690,900 |
| 1/19 | 3,390 | 4,120 | 3,265 | 3,860 | +750 | +24.1 | 1,272,900 |
| 1/12 | 3,145 | 3,350 | 3,065 | 3,110 | -35 | -1.1 | 70,300 |
| 1/5 | 3,170 | 3,265 | 3,120 | 3,145 | -25 | -0.8 | 36,000 |
| 12/29 | 3,180 | 3,220 | 2,944 | 3,170 | -20 | -0.6 | 173,700 |
| 12/22 | 3,160 | 3,280 | 3,105 | 3,190 | -10 | -0.3 | 91,400 |
| 12/15 | 3,380 | 3,445 | 3,170 | 3,200 | -150 | -4.5 | 82,000 |
| 12/8 | 3,520 | 3,560 | 3,260 | 3,350 | -170 | -4.8 | 92,900 |
| 12/1 | 3,540 | 3,600 | 3,445 | 3,520 | +50 | +1.4 | 121,700 |
| 11/24 | 3,400 | 3,570 | 3,260 | 3,470 | +30 | +0.9 | 116,900 |
| 11/17 | 3,270 | 3,485 | 3,195 | 3,440 | +165 | +5.0 | 119,400 |
| 11/10 | 3,120 | 3,465 | 3,120 | 3,275 | +225 | +7.4 | 175,300 |
| 11/2 | 3,020 | 3,085 | 2,913 | 3,050 | -20 | -0.7 | 134,800 |
| 10/27 | 3,520 | 3,650 | 3,005 | 3,070 | -450 | -12.8 | 290,200 |
| 10/20 | 3,370 | 3,555 | 3,175 | 3,520 | +80 | +2.3 | 258,400 |
| 10/13 | 3,635 | 3,835 | 3,405 | 3,440 | -210 | -5.8 | 202,200 |
| 10/6 | 4,065 | 4,155 | 3,535 | 3,650 | -360 | -9.0 | 320,400 |
▶︎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