3778 さくらインターネット(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-10 | 3,925 | 3,980 | 3,815 | 3,840 | 1,637,600 | 3,840 |
| 2025-07-09 | 3,935 | 3,940 | 3,865 | 3,915 | 906,600 | 3,915 |
| 2025-07-08 | 3,925 | 4,015 | 3,880 | 3,915 | 1,792,100 | 3,915 |
| 2025-07-07 | 4,090 | 4,115 | 3,890 | 3,915 | 1,727,400 | 3,915 |
| 2025-07-04 | 4,160 | 4,225 | 4,085 | 4,100 | 1,416,000 | 4,100 |
| 2025-07-03 | 4,285 | 4,295 | 4,125 | 4,130 | 1,283,600 | 4,130 |
| 2025-07-02 | 4,320 | 4,365 | 4,245 | 4,305 | 1,521,500 | 4,305 |
| 2025-07-01 | 4,525 | 4,530 | 4,330 | 4,410 | 1,976,000 | 4,410 |
| 2025-06-30 | 4,540 | 4,660 | 4,470 | 4,505 | 2,502,900 | 4,505 |
| 2025-06-27 | 4,670 | 4,705 | 4,460 | 4,470 | 2,460,500 | 4,470 |
| 2025-06-26 | 4,500 | 4,720 | 4,435 | 4,620 | 3,364,600 | 4,620 |
| 2025-06-25 | 4,495 | 4,535 | 4,355 | 4,470 | 2,227,000 | 4,470 |
| 2025-06-24 | 4,360 | 4,490 | 4,335 | 4,480 | 3,216,900 | 4,480 |
| 2025-06-23 | 4,200 | 4,325 | 4,185 | 4,290 | 1,341,600 | 4,290 |
| 2025-06-20 | 4,305 | 4,440 | 4,235 | 4,305 | 3,373,100 | 4,305 |
| 2025-06-19 | 4,270 | 4,450 | 4,255 | 4,280 | 4,161,900 | 4,280 |
| 2025-06-18 | 4,115 | 4,220 | 4,075 | 4,220 | 2,209,800 | 4,220 |
| 2025-06-17 | 4,090 | 4,185 | 4,045 | 4,095 | 2,676,000 | 4,095 |
| 2025-06-16 | 3,860 | 4,080 | 3,855 | 4,050 | 2,878,800 | 4,050 |
| 2025-06-13 | 4,000 | 4,055 | 3,835 | 3,835 | 2,208,000 | 3,835 |
| 2025-06-12 | 3,960 | 4,090 | 3,890 | 3,985 | 3,151,900 | 3,985 |
| 2025-06-11 | 3,965 | 4,100 | 3,875 | 3,910 | 3,498,600 | 3,910 |
| 2025-06-10 | 4,090 | 4,135 | 3,895 | 3,900 | 3,188,600 | 3,900 |
| 2025-06-09 | 4,020 | 4,110 | 3,915 | 4,050 | 3,845,400 | 4,050 |
| 2025-06-06 | 3,855 | 4,060 | 3,835 | 3,985 | 6,197,600 | 3,985 |
| 2025-06-05 | 3,600 | 3,850 | 3,600 | 3,820 | 2,555,800 | 3,820 |
| 2025-06-04 | 3,620 | 3,685 | 3,580 | 3,620 | 1,457,300 | 3,620 |
| 2025-06-03 | 3,495 | 3,630 | 3,470 | 3,605 | 1,814,600 | 3,605 |
| 2025-06-02 | 3,465 | 3,540 | 3,450 | 3,485 | 1,191,500 | 3,485 |
| 2025-05-30 | 3,420 | 3,730 | 3,405 | 3,480 | 4,148,400 | 3,480 |
| 2025-05-29 | 3,450 | 3,485 | 3,405 | 3,440 | 1,089,400 | 3,440 |
| 2025-05-28 | 3,430 | 3,440 | 3,375 | 3,395 | 1,324,300 | 3,395 |
| 2025-05-27 | 3,370 | 3,425 | 3,315 | 3,360 | 1,168,400 | 3,360 |
| 2025-05-26 | 3,160 | 3,430 | 3,140 | 3,400 | 2,462,000 | 3,400 |
| 2025-05-23 | 3,120 | 3,165 | 3,100 | 3,110 | 885,600 | 3,110 |
| 2025-05-22 | 3,200 | 3,210 | 3,130 | 3,170 | 1,238,200 | 3,170 |
| 2025-05-21 | 3,255 | 3,280 | 3,225 | 3,235 | 587,300 | 3,235 |
| 2025-05-20 | 3,330 | 3,360 | 3,270 | 3,270 | 841,600 | 3,270 |
| 2025-05-19 | 3,410 | 3,445 | 3,340 | 3,345 | 1,046,100 | 3,345 |
| 2025-05-16 | 3,550 | 3,555 | 3,450 | 3,480 | 927,400 | 3,480 |
| 2025-05-15 | 3,315 | 3,530 | 3,315 | 3,530 | 1,365,300 | 3,530 |
| 2025-05-14 | 3,355 | 3,380 | 3,315 | 3,360 | 698,200 | 3,360 |
| 2025-05-13 | 3,450 | 3,455 | 3,395 | 3,395 | 909,800 | 3,395 |
| 2025-05-12 | 3,300 | 3,400 | 3,290 | 3,395 | 983,500 | 3,395 |
| 2025-05-09 | 3,280 | 3,330 | 3,260 | 3,300 | 907,000 | 3,300 |
| 2025-05-08 | 3,280 | 3,290 | 3,220 | 3,285 | 900,800 | 3,285 |
| 2025-05-07 | 3,290 | 3,305 | 3,240 | 3,255 | 838,500 | 3,255 |
| 2025-05-02 | 3,370 | 3,375 | 3,280 | 3,300 | 1,194,800 | 3,300 |
| 2025-05-01 | 3,320 | 3,460 | 3,310 | 3,355 | 2,546,300 | 3,355 |
| 2025-04-30 | 3,380 | 3,390 | 3,245 | 3,310 | 2,560,700 | 3,310 |
| 2025-04-28 | 3,900 | 3,980 | 3,330 | 3,355 | 7,071,300 | 3,355 |
| 2025-04-25 | 3,675 | 3,770 | 3,660 | 3,765 | 1,438,700 | 3,765 |
| 2025-04-24 | 3,595 | 3,655 | 3,580 | 3,625 | 1,065,600 | 3,625 |
| 2025-04-23 | 3,535 | 3,565 | 3,445 | 3,525 | 889,700 | 3,525 |
| 2025-04-22 | 3,440 | 3,485 | 3,375 | 3,400 | 863,500 | 3,400 |
| 2025-04-21 | 3,475 | 3,530 | 3,440 | 3,495 | 840,500 | 3,495 |
| 2025-04-18 | 3,450 | 3,475 | 3,430 | 3,475 | 421,800 | 3,475 |
| 2025-04-17 | 3,400 | 3,460 | 3,370 | 3,455 | 493,800 | 3,455 |
| 2025-04-16 | 3,510 | 3,540 | 3,385 | 3,400 | 629,100 | 3,400 |
| 2025-04-15 | 3,500 | 3,570 | 3,490 | 3,535 | 667,900 | 3,535 |
| 2025-04-14 | 3,600 | 3,645 | 3,500 | 3,500 | 809,500 | 3,500 |
| 2025-04-11 | 3,400 | 3,580 | 3,370 | 3,560 | 1,057,000 | 3,560 |
| 2025-04-10 | 3,655 | 3,675 | 3,440 | 3,540 | 1,447,300 | 3,540 |
| 2025-04-09 | 3,200 | 3,215 | 3,050 | 3,165 | 1,326,100 | 3,165 |
| 2025-04-08 | 3,135 | 3,320 | 3,135 | 3,290 | 1,813,600 | 3,290 |
| 2025-04-07 | 2,745 | 3,040 | 2,731 | 2,861 | 2,566,200 | 2,861 |
| 2025-04-04 | 3,475 | 3,495 | 3,240 | 3,345 | 1,769,000 | 3,345 |
| 2025-04-03 | 3,400 | 3,570 | 3,380 | 3,540 | 1,083,600 | 3,540 |
| 2025-04-02 | 3,655 | 3,665 | 3,560 | 3,610 | 858,700 | 3,610 |
| 2025-04-01 | 3,705 | 3,715 | 3,630 | 3,655 | 759,600 | 3,655 |
| 2025-03-31 | 3,685 | 3,710 | 3,640 | 3,680 | 1,247,400 | 3,680 |
| 2025-03-28 | 3,905 | 3,990 | 3,830 | 3,830 | 920,000 | 3,830 |
| 2025-03-27 | 3,955 | 3,975 | 3,920 | 3,920 | 780,500 | 3,920 |
| 2025-03-26 | 4,010 | 4,010 | 3,950 | 3,995 | 820,500 | 3,995 |
| 2025-03-25 | 4,130 | 4,145 | 3,995 | 3,995 | 843,300 | 3,995 |
| 2025-03-24 | 4,095 | 4,160 | 4,065 | 4,070 | 572,100 | 4,070 |
| 2025-03-21 | 4,100 | 4,130 | 4,080 | 4,095 | 587,000 | 4,095 |
| 2025-03-19 | 4,160 | 4,175 | 4,105 | 4,110 | 581,900 | 4,110 |
| 2025-03-18 | 4,160 | 4,265 | 4,140 | 4,165 | 1,099,900 | 4,165 |
| 2025-03-17 | 4,090 | 4,120 | 4,040 | 4,120 | 797,200 | 4,120 |
| 2025-03-14 | 3,990 | 4,045 | 3,980 | 4,040 | 631,400 | 4,040 |
| 2025-03-13 | 4,050 | 4,075 | 3,975 | 3,990 | 788,800 | 3,990 |
| 2025-03-12 | 3,935 | 4,035 | 3,935 | 4,000 | 965,000 | 4,000 |
| 2025-03-11 | 3,910 | 3,980 | 3,865 | 3,965 | 1,219,800 | 3,965 |
| 2025-03-10 | 3,955 | 4,100 | 3,945 | 4,040 | 1,117,900 | 4,040 |
| 2025-03-07 | 4,035 | 4,045 | 3,940 | 3,940 | 1,378,000 | 3,940 |
| 2025-03-06 | 4,135 | 4,160 | 4,085 | 4,115 | 739,600 | 4,115 |
| 2025-03-05 | 4,100 | 4,140 | 4,065 | 4,075 | 990,300 | 4,075 |
| 2025-03-04 | 4,110 | 4,140 | 4,010 | 4,075 | 1,287,500 | 4,075 |
| 2025-03-03 | 4,060 | 4,190 | 4,035 | 4,180 | 1,195,900 | 4,180 |
| 2025-02-28 | 4,100 | 4,100 | 3,980 | 4,005 | 1,800,600 | 4,005 |
| 2025-02-27 | 4,220 | 4,250 | 4,140 | 4,155 | 1,127,900 | 4,155 |
| 2025-02-26 | 4,185 | 4,220 | 4,120 | 4,165 | 1,338,200 | 4,165 |
| 2025-02-25 | 4,285 | 4,335 | 4,225 | 4,225 | 1,430,700 | 4,225 |
| 2025-02-21 | 4,300 | 4,370 | 4,290 | 4,325 | 1,125,500 | 4,325 |
| 2025-02-20 | 4,445 | 4,450 | 4,320 | 4,330 | 991,300 | 4,330 |
| 2025-02-19 | 4,470 | 4,470 | 4,380 | 4,430 | 1,470,700 | 4,430 |
| 2025-02-18 | 4,640 | 4,640 | 4,470 | 4,470 | 2,268,500 | 4,470 |
| 2025-02-17 | 4,650 | 4,785 | 4,625 | 4,635 | 1,458,400 | 4,635 |
| 2025-02-14 | 4,650 | 4,725 | 4,625 | 4,655 | 1,423,200 | 4,655 |
| 2025-02-13 | 4,820 | 4,870 | 4,655 | 4,675 | 2,235,500 | 4,675 |
| 2025-02-12 | 4,770 | 4,840 | 4,685 | 4,785 | 2,300,800 | 4,785 |
| 2025-02-10 | 4,910 | 5,010 | 4,800 | 4,800 | 3,036,600 | 4,800 |
| 2025-02-07 | 4,885 | 5,010 | 4,810 | 4,855 | 4,274,800 | 4,855 |
| 2025-02-06 | 4,790 | 4,910 | 4,700 | 4,905 | 4,144,600 | 4,905 |
| 2025-02-05 | 4,700 | 4,790 | 4,610 | 4,785 | 3,677,200 | 4,785 |
| 2025-02-04 | 4,840 | 5,020 | 4,605 | 4,675 | 7,616,100 | 4,675 |
| 2025-02-03 | 4,620 | 4,780 | 4,525 | 4,780 | 6,703,500 | 4,780 |
| 2025-01-31 | 4,260 | 4,865 | 4,200 | 4,760 | 15,609,700 | 4,760 |
| 2025-01-30 | 4,255 | 4,265 | 4,190 | 4,255 | 1,090,200 | 4,255 |
| 2025-01-29 | 4,275 | 4,315 | 4,230 | 4,295 | 1,208,800 | 4,295 |
| 2025-01-28 | 4,110 | 4,260 | 4,075 | 4,250 | 1,797,700 | 4,250 |
| 2025-01-27 | 4,475 | 4,475 | 4,225 | 4,240 | 2,245,200 | 4,240 |
| 2025-01-24 | 4,370 | 4,525 | 4,350 | 4,500 | 1,798,800 | 4,500 |
| 2025-01-23 | 4,345 | 4,360 | 4,265 | 4,360 | 1,238,900 | 4,360 |
| 2025-01-22 | 4,215 | 4,350 | 4,205 | 4,330 | 1,639,600 | 4,330 |
| 2025-01-21 | 4,150 | 4,180 | 4,065 | 4,155 | 981,600 | 4,155 |
| 2025-01-20 | 4,150 | 4,185 | 4,100 | 4,145 | 845,400 | 4,145 |
| 2025-01-17 | 4,050 | 4,175 | 4,040 | 4,150 | 1,493,500 | 4,150 |
| 2025-01-16 | 4,365 | 4,385 | 4,080 | 4,085 | 2,527,600 | 4,085 |
| 2025-01-15 | 4,465 | 4,530 | 4,325 | 4,325 | 1,651,600 | 4,325 |
| 2025-01-14 | 4,490 | 4,515 | 4,360 | 4,450 | 1,853,600 | 4,450 |
| 2025-01-10 | 4,540 | 4,645 | 4,525 | 4,590 | 1,573,500 | 4,590 |
| 2025-01-09 | 4,800 | 4,820 | 4,435 | 4,610 | 4,734,300 | 4,610 |
| 2025-01-08 | 4,650 | 4,735 | 4,600 | 4,730 | 2,266,800 | 4,730 |
| 2025-01-07 | 4,545 | 4,725 | 4,495 | 4,710 | 3,384,200 | 4,710 |
| 2025-01-06 | 4,455 | 4,555 | 4,415 | 4,490 | 1,946,100 | 4,490 |
分割・併合履歴 ： [2015-08-27]1株→4株 [2011-09-28]1株→200株