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) |
|---|---|---|---|---|---|---|
| 2020/03/17 | 12,890.0 | 14,050.0 | 12,800.0 | 13,830.0 | 6,915.0 | 151,200 |
| 2020/03/16 | 13,580.0 | 13,940.0 | 12,800.0 | 12,900.0 | 6,450.0 | 125,700 |
| 2020/03/13 | 11,700.0 | 13,450.0 | 11,660.0 | 12,880.0 | 6,440.0 | 120,500 |
| 2020/03/12 | 12,210.0 | 13,180.0 | 11,800.0 | 12,600.0 | 6,300.0 | 111,400 |
| 2020/03/11 | 13,400.0 | 13,790.0 | 12,600.0 | 12,670.0 | 6,335.0 | 89,600 |
| 2020/03/10 | 11,720.0 | 13,700.0 | 11,020.0 | 13,400.0 | 6,700.0 | 188,400 |
| 2020/03/09 | 13,160.0 | 13,290.0 | 11,960.0 | 12,020.0 | 6,010.0 | 110,500 |
| 2020/03/06 | 14,060.0 | 14,760.0 | 13,640.0 | 13,820.0 | 6,910.0 | 125,500 |
| 2020/03/05 | 13,680.0 | 14,400.0 | 13,360.0 | 14,210.0 | 7,105.0 | 128,000 |
| 2020/03/04 | 12,690.0 | 13,690.0 | 12,580.0 | 13,410.0 | 6,705.0 | 96,700 |
| 2020/03/03 | 13,800.0 | 13,800.0 | 12,860.0 | 12,910.0 | 6,455.0 | 106,000 |
| 2020/03/02 | 11,330.0 | 13,470.0 | 11,310.0 | 12,810.0 | 6,405.0 | 124,100 |
| 2020/02/28 | 12,090.0 | 12,350.0 | 10,710.0 | 11,450.0 | 5,725.0 | 121,900 |
| 2020/02/27 | 13,500.0 | 13,590.0 | 12,710.0 | 12,910.0 | 6,455.0 | 77,500 |
| 2020/02/26 | 14,160.0 | 14,380.0 | 13,210.0 | 13,800.0 | 6,900.0 | 103,100 |
| 2020/02/25 | 12,800.0 | 14,520.0 | 12,600.0 | 14,300.0 | 7,150.0 | 142,200 |
| 2020/02/21 | 13,690.0 | 14,390.0 | 13,200.0 | 13,310.0 | 6,655.0 | 125,100 |
| 2020/02/20 | 13,100.0 | 13,840.0 | 12,990.0 | 13,730.0 | 6,865.0 | 151,800 |
| 2020/02/19 | 11,640.0 | 12,840.0 | 11,640.0 | 12,660.0 | 6,330.0 | 95,400 |
| 2020/02/18 | 12,250.0 | 12,390.0 | 11,400.0 | 11,600.0 | 5,800.0 | 54,200 |
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。
