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) |
|---|---|---|---|---|---|---|
| 2020/04/28 | 15,010.0 | 15,900.0 | 14,620.0 | 15,370.0 | 7,685.0 | 268,600 |
| 2020/04/27 | 16,100.0 | 16,340.0 | 15,080.0 | 15,200.0 | 7,600.0 | 204,100 |
| 2020/04/24 | 17,290.0 | 17,290.0 | 14,820.0 | 15,790.0 | 7,895.0 | 325,000 |
| 2020/04/23 | 18,110.0 | 18,350.0 | 17,500.0 | 17,580.0 | 8,790.0 | 162,900 |
| 2020/04/22 | 18,610.0 | 18,670.0 | 17,000.0 | 17,130.0 | 8,565.0 | 222,700 |
| 2020/04/21 | 21,000.0 | 21,360.0 | 18,590.0 | 19,380.0 | 9,690.0 | 274,900 |
| 2020/04/20 | 20,630.0 | 21,900.0 | 20,350.0 | 21,520.0 | 10,760.0 | 239,500 |
| 2020/04/17 | 21,220.0 | 22,400.0 | 20,230.0 | 20,630.0 | 10,315.0 | 299,800 |
| 2020/04/16 | 18,120.0 | 19,860.0 | 18,030.0 | 19,830.0 | 9,915.0 | 238,300 |
| 2020/04/15 | 18,070.0 | 19,250.0 | 17,450.0 | 18,520.0 | 9,260.0 | 285,800 |
| 2020/04/14 | 18,430.0 | 19,690.0 | 18,300.0 | 19,020.0 | 9,510.0 | 194,900 |
| 2020/04/13 | 17,900.0 | 18,430.0 | 17,030.0 | 17,810.0 | 8,905.0 | 107,400 |
| 2020/04/10 | 18,600.0 | 18,710.0 | 17,520.0 | 17,900.0 | 8,950.0 | 106,200 |
| 2020/04/09 | 19,000.0 | 19,350.0 | 18,180.0 | 18,460.0 | 9,230.0 | 121,000 |
| 2020/04/08 | 18,300.0 | 18,950.0 | 17,950.0 | 18,460.0 | 9,230.0 | 113,200 |
| 2020/04/07 | 18,500.0 | 18,900.0 | 17,800.0 | 17,900.0 | 8,950.0 | 107,400 |
| 2020/04/06 | 16,800.0 | 17,960.0 | 16,500.0 | 17,890.0 | 8,945.0 | 123,700 |
| 2020/04/03 | 16,400.0 | 18,290.0 | 15,530.0 | 16,250.0 | 8,125.0 | 212,100 |
| 2020/04/02 | 13,930.0 | 16,350.0 | 13,800.0 | 16,160.0 | 8,080.0 | 225,200 |
| 2020/04/01 | 13,140.0 | 14,090.0 | 12,900.0 | 13,630.0 | 6,815.0 | 65,300 |
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。
