3,099円
サーバーワークスの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 20,710.0 | 21,370.0 | 20,130.0 | 20,160.0 | 10,080.0 | 76,100 |
| 2020/06/26 | 21,700.0 | 21,700.0 | 20,440.0 | 20,900.0 | 10,450.0 | 123,500 |
| 2020/06/25 | 20,700.0 | 22,300.0 | 20,390.0 | 21,600.0 | 10,800.0 | 295,400 |
| 2020/06/24 | 20,850.0 | 21,030.0 | 20,580.0 | 20,680.0 | 10,340.0 | 42,000 |
| 2020/06/23 | 20,990.0 | 21,160.0 | 20,530.0 | 20,570.0 | 10,285.0 | 86,700 |
| 2020/06/22 | 19,860.0 | 20,880.0 | 19,800.0 | 20,800.0 | 10,400.0 | 120,800 |
| 2020/06/19 | 20,240.0 | 20,240.0 | 19,780.0 | 19,860.0 | 9,930.0 | 56,400 |
| 2020/06/18 | 20,100.0 | 20,240.0 | 19,970.0 | 20,000.0 | 10,000.0 | 40,300 |
| 2020/06/17 | 20,000.0 | 20,480.0 | 19,970.0 | 20,050.0 | 10,025.0 | 46,000 |
| 2020/06/16 | 20,210.0 | 20,330.0 | 19,930.0 | 20,040.0 | 10,020.0 | 57,800 |
| 2020/06/15 | 20,430.0 | 20,800.0 | 19,410.0 | 19,410.0 | 9,705.0 | 85,300 |
| 2020/06/12 | 19,510.0 | 20,570.0 | 19,510.0 | 20,250.0 | 10,125.0 | 138,800 |
| 2020/06/11 | 21,130.0 | 21,710.0 | 20,240.0 | 20,240.0 | 10,120.0 | 200,100 |
| 2020/06/10 | 20,150.0 | 21,500.0 | 20,110.0 | 21,030.0 | 10,515.0 | 255,100 |
| 2020/06/09 | 20,000.0 | 20,720.0 | 19,530.0 | 20,000.0 | 10,000.0 | 264,200 |
| 2020/06/08 | 21,450.0 | 22,000.0 | 20,710.0 | 21,300.0 | 10,650.0 | 263,800 |
| 2020/06/05 | 20,100.0 | 21,420.0 | 19,860.0 | 20,880.0 | 10,440.0 | 231,800 |
| 2020/06/04 | 21,180.0 | 21,190.0 | 19,600.0 | 20,180.0 | 10,090.0 | 184,900 |
| 2020/06/03 | 21,250.0 | 22,390.0 | 20,200.0 | 20,870.0 | 10,435.0 | 585,000 |
| 2020/06/02 | 20,000.0 | 22,100.0 | 19,610.0 | 21,250.0 | 10,625.0 | 793,700 |
おすすめ条件でスクリーニングされた銘柄を見る
サーバーワークスの取引履歴を振り返りませんか？
サーバーワークスの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
