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) |
|---|---|---|---|---|---|---|
| 2020/03/02 | 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 |
| 2020/02/17 | 11,530.0 | 12,470.0 | 11,480.0 | 12,270.0 | 6,135.0 | 63,700 |
| 2020/02/14 | 12,060.0 | 12,360.0 | 11,680.0 | 11,810.0 | 5,905.0 | 61,200 |
| 2020/02/13 | 12,640.0 | 12,890.0 | 12,030.0 | 12,350.0 | 6,175.0 | 116,100 |
| 2020/02/12 | 11,190.0 | 13,190.0 | 11,040.0 | 12,340.0 | 6,170.0 | 256,300 |
| 2020/02/10 | 10,060.0 | 10,430.0 | 10,050.0 | 10,330.0 | 5,165.0 | 14,700 |
| 2020/02/07 | 10,260.0 | 10,370.0 | 10,010.0 | 10,210.0 | 5,105.0 | 31,400 |
| 2020/02/06 | 10,750.0 | 10,890.0 | 10,260.0 | 10,400.0 | 5,200.0 | 36,500 |
| 2020/02/05 | 10,980.0 | 10,980.0 | 10,450.0 | 10,590.0 | 5,295.0 | 29,500 |
| 2020/02/04 | 10,630.0 | 10,950.0 | 10,220.0 | 10,790.0 | 5,395.0 | 55,000 |
| 2020/02/03 | 9,570.0 | 10,740.0 | 9,570.0 | 10,530.0 | 5,265.0 | 53,200 |
| 2020/01/31 | 10,050.0 | 10,550.0 | 9,830.0 | 10,020.0 | 5,010.0 | 72,900 |
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。
