2,928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) |
|---|---|---|---|---|---|---|
| 2020/04/15 | 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 |
| 2020/03/31 | 13,330.0 | 13,700.0 | 13,000.0 | 13,060.0 | 6,530.0 | 39,800 |
| 2020/03/30 | 13,020.0 | 13,320.0 | 12,620.0 | 13,260.0 | 6,630.0 | 41,700 |
| 2020/03/27 | 13,560.0 | 13,890.0 | 13,200.0 | 13,280.0 | 6,640.0 | 38,000 |
| 2020/03/26 | 13,580.0 | 13,920.0 | 13,380.0 | 13,510.0 | 6,755.0 | 30,600 |
| 2020/03/25 | 14,170.0 | 14,230.0 | 13,600.0 | 13,810.0 | 6,905.0 | 57,900 |
| 2020/03/24 | 13,830.0 | 14,460.0 | 13,500.0 | 13,670.0 | 6,835.0 | 102,100 |
| 2020/03/23 | 13,750.0 | 13,910.0 | 13,150.0 | 13,530.0 | 6,765.0 | 48,100 |
| 2020/03/19 | 13,880.0 | 13,890.0 | 13,000.0 | 13,760.0 | 6,880.0 | 64,200 |
| 2020/03/18 | 14,200.0 | 14,550.0 | 13,200.0 | 13,200.0 | 6,600.0 | 119,100 |
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。
