3778 さくらインターネット(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5,400 | 5,430 | 5,190 | 5,250 | 2,861,600 | 5,250 |
| 2024-04-25 | 5,450 | 5,570 | 5,310 | 5,350 | 2,820,800 | 5,350 |
| 2024-04-24 | 5,460 | 5,720 | 5,260 | 5,650 | 5,186,900 | 5,650 |
| 2024-04-23 | 5,950 | 5,960 | 5,350 | 5,380 | 3,390,500 | 5,380 |
| 2024-04-22 | 6,210 | 6,640 | 5,550 | 5,770 | 10,066,700 | 5,770 |
| 2024-04-19 | 6,190 | 6,190 | 5,870 | 6,190 | 10,741,100 | 6,190 |
| 2024-04-18 | 4,880 | 5,260 | 4,820 | 5,190 | 6,641,500 | 5,190 |
| 2024-04-17 | 5,510 | 5,580 | 5,060 | 5,150 | 5,564,700 | 5,150 |
| 2024-04-16 | 5,590 | 5,640 | 5,290 | 5,420 | 5,105,700 | 5,420 |
| 2024-04-15 | 5,630 | 5,880 | 5,460 | 5,740 | 8,392,800 | 5,740 |
| 2024-04-12 | 5,280 | 6,150 | 5,250 | 5,830 | 21,296,200 | 5,830 |
| 2024-04-11 | 5,670 | 5,700 | 5,200 | 5,310 | 9,749,800 | 5,310 |
| 2024-04-10 | 5,300 | 5,570 | 5,120 | 5,570 | 18,242,600 | 5,570 |
| 2024-04-09 | 4,420 | 5,060 | 4,350 | 4,865 | 21,899,800 | 4,865 |
| 2024-04-08 | 4,470 | 4,785 | 4,255 | 4,355 | 10,087,900 | 4,355 |
| 2024-04-05 | 4,330 | 4,570 | 4,240 | 4,360 | 5,876,600 | 4,360 |
| 2024-04-04 | 4,640 | 4,675 | 4,240 | 4,470 | 7,533,700 | 4,470 |
| 2024-04-03 | 4,750 | 4,980 | 4,425 | 4,455 | 6,860,400 | 4,455 |
| 2024-04-02 | 5,250 | 5,430 | 4,840 | 4,885 | 4,170,300 | 4,885 |
| 2024-04-01 | 5,600 | 5,620 | 5,270 | 5,340 | 2,444,100 | 5,340 |
| 2024-03-29 | 6,060 | 6,120 | 5,640 | 5,680 | 3,140,500 | 5,680 |
| 2024-03-28 | 6,150 | 6,380 | 6,060 | 6,090 | 1,364,500 | 6,090 |
| 2024-03-27 | 6,610 | 6,610 | 6,200 | 6,360 | 1,554,700 | 6,360 |
| 2024-03-26 | 6,700 | 7,010 | 6,520 | 6,630 | 1,703,900 | 6,630 |
| 2024-03-25 | 6,900 | 7,030 | 6,570 | 6,570 | 2,062,000 | 6,570 |
| 2024-03-22 | 7,460 | 7,520 | 6,930 | 7,120 | 2,729,000 | 7,120 |
| 2024-03-21 | 8,100 | 8,110 | 7,570 | 7,570 | 3,396,700 | 7,570 |
| 2024-03-19 | 7,890 | 8,030 | 7,320 | 7,570 | 8,064,600 | 7,570 |
| 2024-03-18 | 6,390 | 7,140 | 6,350 | 7,140 | 4,170,000 | 7,140 |
| 2024-03-15 | 5,620 | 6,240 | 5,560 | 6,140 | 4,660,900 | 6,140 |
| 2024-03-14 | 6,420 | 6,420 | 5,620 | 5,930 | 5,487,100 | 5,930 |
| 2024-03-13 | 6,220 | 6,620 | 5,840 | 6,620 | 6,792,400 | 6,620 |
| 2024-03-12 | 5,620 | 5,620 | 5,620 | 5,620 | 1,293,200 | 5,620 |
| 2024-03-11 | 6,620 | 6,620 | 6,620 | 6,620 | 301,400 | 6,620 |
| 2024-03-08 | 10,660 | 10,770 | 7,800 | 8,120 | 7,920,700 | 8,120 |
| 2024-03-07 | 10,200 | 10,980 | 9,660 | 10,270 | 8,586,400 | 10,270 |
| 2024-03-06 | 9,250 | 9,980 | 9,180 | 9,540 | 6,156,900 | 9,540 |
| 2024-03-05 | 9,010 | 10,140 | 8,500 | 9,850 | 14,775,000 | 9,850 |
| 2024-03-04 | 8,000 | 8,860 | 7,920 | 8,860 | 9,056,100 | 8,860 |
| 2024-03-01 | 6,600 | 7,450 | 6,600 | 7,360 | 9,087,400 | 7,360 |
| 2024-02-29 | 6,120 | 6,450 | 6,010 | 6,450 | 2,637,400 | 6,450 |
| 2024-02-28 | 6,470 | 6,630 | 6,250 | 6,300 | 2,952,300 | 6,300 |
| 2024-02-27 | 6,500 | 6,540 | 6,050 | 6,420 | 4,918,700 | 6,420 |
| 2024-02-26 | 5,810 | 6,600 | 5,710 | 6,430 | 7,192,900 | 6,430 |
| 2024-02-22 | 5,530 | 5,870 | 5,390 | 5,610 | 5,776,400 | 5,610 |
| 2024-02-21 | 5,500 | 5,570 | 5,270 | 5,270 | 3,271,000 | 5,270 |
| 2024-02-20 | 5,280 | 5,750 | 5,120 | 5,290 | 7,287,200 | 5,290 |
| 2024-02-19 | 5,250 | 5,420 | 5,120 | 5,240 | 1,881,100 | 5,240 |
| 2024-02-16 | 5,230 | 5,660 | 5,030 | 5,240 | 4,892,300 | 5,240 |
| 2024-02-15 | 5,000 | 5,480 | 4,755 | 5,430 | 9,084,700 | 5,430 |
| 2024-02-14 | 4,240 | 4,800 | 4,110 | 4,800 | 8,053,700 | 4,800 |
| 2024-02-13 | 3,915 | 4,255 | 3,905 | 4,100 | 4,052,700 | 4,100 |
| 2024-02-09 | 3,750 | 3,925 | 3,745 | 3,770 | 1,420,500 | 3,770 |
| 2024-02-08 | 3,815 | 3,885 | 3,720 | 3,790 | 915,800 | 3,790 |
| 2024-02-07 | 3,810 | 3,945 | 3,755 | 3,785 | 1,163,900 | 3,785 |
| 2024-02-06 | 3,880 | 4,040 | 3,805 | 3,855 | 1,547,400 | 3,855 |
| 2024-02-05 | 4,180 | 4,195 | 3,915 | 3,915 | 2,232,600 | 3,915 |
| 2024-02-02 | 3,905 | 4,150 | 3,830 | 4,150 | 4,570,800 | 4,150 |
| 2024-02-01 | 3,550 | 3,880 | 3,460 | 3,810 | 4,654,200 | 3,810 |
| 2024-01-31 | 3,380 | 3,625 | 3,380 | 3,620 | 1,750,100 | 3,620 |
| 2024-01-30 | 3,770 | 3,775 | 3,590 | 3,590 | 1,327,400 | 3,590 |
| 2024-01-29 | 3,855 | 3,920 | 3,675 | 3,740 | 2,171,700 | 3,740 |
| 2024-01-26 | 3,850 | 4,020 | 3,765 | 3,855 | 2,574,500 | 3,855 |
| 2024-01-25 | 4,100 | 4,190 | 3,910 | 3,990 | 3,929,800 | 3,990 |
| 2024-01-24 | 4,200 | 4,300 | 4,020 | 4,075 | 7,208,400 | 4,075 |
| 2024-01-23 | 3,580 | 3,970 | 3,565 | 3,945 | 9,331,600 | 3,945 |
| 2024-01-22 | 3,340 | 3,575 | 3,185 | 3,505 | 6,382,900 | 3,505 |
| 2024-01-19 | 3,315 | 3,880 | 2,929 | 3,280 | 14,104,100 | 3,280 |
| 2024-01-18 | 4,435 | 4,550 | 3,595 | 3,595 | 1,697,900 | 3,595 |
| 2024-01-17 | 4,200 | 4,295 | 4,040 | 4,295 | 6,290,700 | 4,295 |
| 2024-01-16 | 3,305 | 3,635 | 3,155 | 3,595 | 10,480,100 | 3,595 |
| 2024-01-15 | 2,685 | 3,230 | 2,685 | 3,100 | 10,065,600 | 3,100 |
| 2024-01-12 | 2,599 | 2,895 | 2,570 | 2,745 | 12,803,700 | 2,745 |
| 2024-01-11 | 2,341 | 2,574 | 2,296 | 2,569 | 6,635,000 | 2,569 |
| 2024-01-10 | 2,175 | 2,328 | 2,154 | 2,310 | 3,477,100 | 2,310 |
| 2024-01-09 | 2,160 | 2,215 | 2,117 | 2,161 | 1,315,800 | 2,161 |
| 2024-01-05 | 2,180 | 2,185 | 2,080 | 2,121 | 1,276,900 | 2,121 |
| 2024-01-04 | 2,150 | 2,237 | 2,130 | 2,165 | 1,767,700 | 2,165 |
分割・併合履歴 ： [2015-08-27]1株→4株 [2011-09-28]1株→200株
