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) |
|---|---|---|---|---|---|---|
| 2020/06/01 | 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 |
| 2020/05/19 | 16,300.0 | 16,530.0 | 16,010.0 | 16,390.0 | 8,195.0 | 72,800 |
| 2020/05/18 | 16,220.0 | 16,330.0 | 15,520.0 | 16,000.0 | 8,000.0 | 72,800 |
| 2020/05/15 | 15,550.0 | 16,260.0 | 15,150.0 | 16,080.0 | 8,040.0 | 101,900 |
| 2020/05/14 | 16,200.0 | 16,230.0 | 15,510.0 | 15,510.0 | 7,755.0 | 97,900 |
| 2020/05/13 | 16,140.0 | 16,550.0 | 15,940.0 | 16,260.0 | 8,130.0 | 88,600 |
| 2020/05/12 | 16,570.0 | 16,800.0 | 15,910.0 | 16,110.0 | 8,055.0 | 138,600 |
| 2020/05/11 | 17,700.0 | 17,800.0 | 16,300.0 | 16,360.0 | 8,180.0 | 184,900 |
| 2020/05/08 | 17,150.0 | 17,880.0 | 16,050.0 | 17,240.0 | 8,620.0 | 312,800 |
| 2020/05/07 | 15,480.0 | 17,090.0 | 15,100.0 | 16,730.0 | 8,365.0 | 297,600 |
| 2020/05/01 | 14,680.0 | 14,920.0 | 13,900.0 | 14,820.0 | 7,410.0 | 173,500 |
| 2020/04/30 | 15,620.0 | 15,870.0 | 14,800.0 | 14,890.0 | 7,445.0 | 140,900 |
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。
