2,929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) |
|---|---|---|---|---|---|---|
| 2020/07/14 | 18,960.0 | 19,100.0 | 18,530.0 | 19,020.0 | 9,510.0 | 27,200 |
| 2020/07/13 | 18,490.0 | 19,230.0 | 18,300.0 | 19,090.0 | 9,545.0 | 48,100 |
| 2020/07/10 | 18,900.0 | 19,140.0 | 18,800.0 | 18,800.0 | 9,400.0 | 35,200 |
| 2020/07/09 | 19,410.0 | 19,550.0 | 19,040.0 | 19,040.0 | 9,520.0 | 53,300 |
| 2020/07/08 | 19,510.0 | 19,620.0 | 19,290.0 | 19,320.0 | 9,660.0 | 39,500 |
| 2020/07/07 | 19,330.0 | 19,670.0 | 19,220.0 | 19,520.0 | 9,760.0 | 60,700 |
| 2020/07/06 | 19,090.0 | 19,400.0 | 18,650.0 | 19,320.0 | 9,660.0 | 31,600 |
| 2020/07/03 | 18,550.0 | 19,160.0 | 18,500.0 | 18,810.0 | 9,405.0 | 63,300 |
| 2020/07/02 | 19,910.0 | 20,000.0 | 18,620.0 | 18,690.0 | 9,345.0 | 98,200 |
| 2020/07/01 | 20,360.0 | 20,360.0 | 19,810.0 | 19,810.0 | 9,905.0 | 37,400 |
| 2020/06/30 | 20,600.0 | 20,600.0 | 19,610.0 | 20,230.0 | 10,115.0 | 71,100 |
| 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 |
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。
