2,950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) |
|---|---|---|---|---|---|---|
| 2020/06/16 | 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 |
| 2020/06/01 | 17,580.0 | 18,250.0 | 17,440.0 | 18,100.0 | 9,050.0 | 139,500 |
| 2020/05/29 | 16,620.0 | 17,640.0 | 16,600.0 | 17,640.0 | 8,820.0 | 104,100 |
| 2020/05/28 | 16,970.0 | 17,350.0 | 16,510.0 | 16,770.0 | 8,385.0 | 75,200 |
| 2020/05/27 | 17,600.0 | 17,670.0 | 16,800.0 | 16,880.0 | 8,440.0 | 101,700 |
| 2020/05/26 | 18,060.0 | 18,060.0 | 17,560.0 | 17,840.0 | 8,920.0 | 88,000 |
| 2020/05/25 | 18,190.0 | 18,570.0 | 17,840.0 | 17,900.0 | 8,950.0 | 131,100 |
| 2020/05/22 | 18,150.0 | 18,600.0 | 17,680.0 | 17,760.0 | 8,880.0 | 142,700 |
| 2020/05/21 | 17,900.0 | 18,330.0 | 17,280.0 | 18,300.0 | 9,150.0 | 213,800 |
| 2020/05/20 | 16,510.0 | 17,770.0 | 16,340.0 | 17,730.0 | 8,865.0 | 210,200 |
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。
