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) |
|---|---|---|---|---|---|---|
| 2020/07/29 | 14,480.0 | 14,790.0 | 14,340.0 | 14,410.0 | 7,205.0 | 64,600 |
| 2020/07/28 | 14,490.0 | 15,160.0 | 14,290.0 | 14,590.0 | 7,295.0 | 109,000 |
| 2020/07/27 | 15,850.0 | 15,850.0 | 14,820.0 | 14,850.0 | 7,425.0 | 105,900 |
| 2020/07/22 | 16,110.0 | 16,540.0 | 16,030.0 | 16,130.0 | 8,065.0 | 67,100 |
| 2020/07/21 | 16,610.0 | 16,890.0 | 16,070.0 | 16,250.0 | 8,125.0 | 86,800 |
| 2020/07/20 | 17,480.0 | 17,500.0 | 16,420.0 | 16,660.0 | 8,330.0 | 64,200 |
| 2020/07/17 | 17,010.0 | 17,320.0 | 15,700.0 | 17,080.0 | 8,540.0 | 185,900 |
| 2020/07/16 | 18,050.0 | 18,380.0 | 17,000.0 | 17,000.0 | 8,500.0 | 186,000 |
| 2020/07/15 | 19,050.0 | 19,460.0 | 18,820.0 | 19,200.0 | 9,600.0 | 57,700 |
| 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 |
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。
