3778 さくらインターネット(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	499	504	497	498	52,300	498
2022-12-29	491	499	491	499	69,300	499
2022-12-28	498	499	493	496	79,100	496
2022-12-27	500	502	495	496	93,400	496
2022-12-26	500	500	493	499	78,000	499
2022-12-23	501	502	496	501	41,500	501
2022-12-22	496	513	493	503	88,200	503
2022-12-21	495	499	492	495	86,400	495
2022-12-20	506	507	494	496	159,600	496
2022-12-19	509	511	505	509	95,400	509
2022-12-16	511	514	510	511	58,500	511
2022-12-15	512	514	511	512	40,800	512
2022-12-14	514	515	510	512	70,300	512
2022-12-13	515	520	513	514	41,800	514
2022-12-12	513	517	512	515	39,600	515
2022-12-09	513	519	513	513	104,200	513
2022-12-08	518	520	513	515	47,400	515
2022-12-07	515	529	515	520	76,700	520
2022-12-06	513	521	510	517	80,100	517
2022-12-05	519	520	512	515	85,600	515
2022-12-02	523	524	517	520	84,500	520
2022-12-01	528	532	523	523	58,300	523
2022-11-30	532	532	527	527	43,200	527
2022-11-29	537	537	533	536	56,700	536
2022-11-28	541	548	537	539	55,800	539
2022-11-25	541	543	539	539	31,700	539
2022-11-24	543	544	541	543	44,200	543
2022-11-22	530	539	530	539	53,400	539
2022-11-21	533	533	529	530	30,800	530
2022-11-18	537	538	532	532	28,300	532
2022-11-17	530	537	530	536	27,000	536
2022-11-16	531	536	529	531	43,000	531
2022-11-15	534	543	528	531	81,400	531
2022-11-14	529	537	525	535	73,200	535
2022-11-11	539	539	528	533	55,900	533
2022-11-10	526	537	524	532	68,300	532
2022-11-09	528	530	522	527	46,400	527
2022-11-08	523	536	522	527	47,000	527
2022-11-07	519	522	519	520	36,600	520
2022-11-04	530	530	517	519	125,300	519
2022-11-02	531	532	525	525	68,000	525
2022-11-01	536	542	532	533	58,500	533
2022-10-31	551	552	525	530	179,200	530
2022-10-28	554	554	540	543	193,300	543
2022-10-27	556	556	549	549	38,100	549
2022-10-26	558	562	556	556	36,000	556
2022-10-25	551	557	548	557	39,900	557
2022-10-24	556	556	547	550	23,400	550
2022-10-21	548	557	548	548	36,300	548
2022-10-20	550	554	547	551	60,400	551
2022-10-19	561	562	548	553	104,500	553
2022-10-18	551	561	551	560	50,300	560
2022-10-17	548	553	544	548	38,400	548
2022-10-14	543	550	542	548	49,000	548
2022-10-13	540	542	533	533	41,900	533
2022-10-12	542	549	542	546	34,400	546
2022-10-11	551	551	543	548	64,400	548
2022-10-07	545	558	544	551	75,100	551
2022-10-06	539	550	539	547	94,500	547
2022-10-05	546	547	536	536	54,000	536
2022-10-04	530	542	528	539	85,300	539
2022-10-03	522	525	515	522	62,400	522
2022-09-30	525	532	523	529	69,900	529
2022-09-29	526	533	521	529	211,900	529
2022-09-28	535	536	518	527	334,100	527
2022-09-27	527	535	526	535	119,900	535
2022-09-26	530	533	519	524	153,700	524
2022-09-22	526	533	525	530	208,800	530
2022-09-21	543	544	529	530	219,700	530
2022-09-20	560	560	547	549	118,800	549
2022-09-16	550	558	550	557	96,500	557
2022-09-15	555	555	550	553	55,500	553
2022-09-14	551	559	551	552	94,500	552
2022-09-13	559	560	556	560	92,200	560
2022-09-12	560	562	556	556	68,800	556
2022-09-09	552	558	552	555	112,400	555
2022-09-08	554	555	551	554	57,500	554
2022-09-07	557	560	541	548	140,600	548
2022-09-06	562	570	559	559	86,000	559
2022-09-05	565	565	558	561	56,500	561
2022-09-02	575	575	563	564	94,700	564
2022-09-01	577	580	574	575	35,100	575
2022-08-31	579	582	577	581	43,100	581
2022-08-30	583	588	582	586	33,200	586
2022-08-29	575	585	574	583	44,600	583
2022-08-26	590	590	582	585	138,900	585
2022-08-25	583	591	580	588	70,500	588
2022-08-24	580	580	574	579	31,400	579
2022-08-23	581	584	573	573	60,000	573
2022-08-22	588	588	577	587	63,800	587
2022-08-19	589	590	583	589	69,700	589
2022-08-18	585	588	583	586	45,000	586
2022-08-17	590	595	586	591	55,500	591
2022-08-16	583	593	583	590	54,200	590
2022-08-15	594	595	583	583	59,900	583
2022-08-12	600	602	590	594	123,600	594
2022-08-10	595	597	589	596	73,900	596
2022-08-09	594	602	590	592	87,200	592
2022-08-08	588	595	583	591	74,500	591
2022-08-05	589	595	587	590	75,000	590
2022-08-04	585	590	579	589	84,900	589
2022-08-03	585	589	582	582	87,700	582
2022-08-02	582	591	577	591	163,400	591
2022-08-01	590	594	582	584	136,200	584
2022-07-29	611	620	584	588	587,100	588
2022-07-28	571	581	565	581	162,500	581
2022-07-27	569	569	565	567	24,300	567
2022-07-26	569	572	565	569	29,100	569
2022-07-25	572	574	565	572	45,500	572
2022-07-22	571	574	567	570	44,100	570
2022-07-21	565	573	564	572	53,800	572
2022-07-20	556	565	556	565	64,300	565
2022-07-19	554	555	550	551	43,300	551
2022-07-15	557	558	552	554	28,000	554
2022-07-14	556	559	550	555	23,500	555
2022-07-13	548	558	548	558	28,000	558
2022-07-12	553	555	549	554	31,700	554
2022-07-11	555	560	552	560	48,500	560
2022-07-08	545	557	545	547	65,100	547
2022-07-07	543	547	539	547	47,300	547
2022-07-06	546	547	539	544	41,100	544
2022-07-05	543	551	543	544	45,500	544
2022-07-04	540	544	537	540	41,500	540
2022-07-01	538	544	530	533	55,600	533
2022-06-30	553	553	538	538	50,100	538
2022-06-29	548	554	544	554	65,800	554
2022-06-28	546	554	544	551	61,000	551
2022-06-27	554	554	547	551	31,000	551
2022-06-24	540	550	534	550	65,600	550
2022-06-23	534	539	530	533	34,400	533
2022-06-22	538	541	530	535	55,000	535
2022-06-21	526	534	526	534	34,400	534
2022-06-20	540	541	522	525	52,600	525
2022-06-17	531	540	531	536	58,000	536
2022-06-16	549	553	540	541	40,600	541
2022-06-15	552	558	542	542	49,100	542
2022-06-14	551	555	544	552	62,900	552
2022-06-13	562	567	558	558	58,000	558
2022-06-10	573	580	569	572	86,500	572
2022-06-09	573	579	572	577	55,400	577
2022-06-08	573	579	571	575	62,900	575
2022-06-07	575	579	573	573	57,500	573
2022-06-06	567	578	567	575	54,100	575
2022-06-03	568	579	563	574	88,500	574
2022-06-02	567	567	561	562	31,100	562
2022-06-01	558	569	557	569	56,700	569
2022-05-31	572	572	558	558	34,400	558
2022-05-30	564	572	561	572	131,700	572
2022-05-27	559	559	552	557	31,500	557
2022-05-26	549	560	548	553	53,100	553
2022-05-25	556	556	545	546	58,000	546
2022-05-24	568	568	556	557	59,500	557
2022-05-23	561	568	561	568	55,500	568
2022-05-20	555	561	549	560	54,200	560
2022-05-19	550	561	546	558	80,000	558
2022-05-18	560	583	558	559	76,700	559
2022-05-17	561	570	554	562	86,800	562
2022-05-16	572	572	559	564	68,100	564
2022-05-13	548	564	548	564	64,300	564
2022-05-12	564	564	547	551	69,900	551
2022-05-11	566	579	555	566	79,700	566
2022-05-10	564	567	546	567	105,900	567
2022-05-09	586	586	562	566	133,400	566
2022-05-06	570	593	567	593	184,200	593
2022-05-02	562	576	560	568	103,100	568
2022-04-28	550	574	546	565	520,700	565
2022-04-27	530	533	522	530	140,700	530
2022-04-26	536	540	534	536	46,500	536
2022-04-25	533	535	525	534	58,900	534
2022-04-22	532	536	528	533	31,900	533
2022-04-21	543	544	535	540	57,700	540
2022-04-20	553	555	544	544	42,300	544
2022-04-19	543	556	540	549	51,200	549
2022-04-18	543	547	533	543	57,600	543
2022-04-15	557	557	549	549	33,000	549
2022-04-14	555	560	552	557	40,900	557
2022-04-13	543	554	543	553	52,000	553
2022-04-12	544	551	544	545	59,300	545
2022-04-11	557	557	544	550	54,000	550
2022-04-08	559	563	554	563	38,300	563
2022-04-07	564	565	552	557	91,700	557
2022-04-06	575	576	565	572	53,400	572
2022-04-05	575	584	571	578	60,500	578
2022-04-04	565	578	562	571	79,200	571
2022-04-01	568	569	555	566	54,100	566
2022-03-31	557	576	556	570	166,100	570
2022-03-30	546	565	545	563	198,200	563
2022-03-29	555	558	541	546	240,400	546
2022-03-28	550	555	542	555	122,800	555
2022-03-25	555	556	546	550	135,700	550
2022-03-24	552	555	546	554	67,000	554
2022-03-23	550	558	547	558	109,200	558
2022-03-22	548	552	543	546	104,600	546
2022-03-18	536	548	536	545	243,000	545
2022-03-17	540	541	529	534	96,800	534
2022-03-16	533	534	523	531	66,300	531
2022-03-15	519	531	515	530	78,700	530
2022-03-14	519	523	516	521	86,300	521
2022-03-11	516	521	513	517	141,100	517
2022-03-10	519	522	514	521	112,800	521
2022-03-09	503	513	500	500	88,800	500
2022-03-08	491	512	491	504	106,800	504
2022-03-07	495	502	487	498	118,600	498
2022-03-04	510	511	496	503	156,700	503
2022-03-03	526	527	515	518	47,100	518
2022-03-02	518	527	514	521	78,700	521
2022-03-01	517	528	517	528	89,200	528
2022-02-28	511	514	503	513	80,500	513
2022-02-25	507	520	505	511	109,200	511
2022-02-24	500	506	491	499	109,500	499
2022-02-22	506	512	499	501	86,100	501
2022-02-21	520	520	510	513	54,100	513
2022-02-18	516	525	515	524	39,600	524
2022-02-17	530	530	520	522	43,500	522
2022-02-16	530	531	523	528	44,600	528
2022-02-15	520	527	518	523	58,100	523
2022-02-14	510	520	508	520	77,900	520
2022-02-10	525	531	521	524	52,800	524
2022-02-09	511	523	511	523	52,500	523
2022-02-08	505	513	505	511	39,000	511
2022-02-07	510	513	502	506	53,400	506
2022-02-04	508	517	506	512	45,100	512
2022-02-03	512	513	505	506	37,800	506
2022-02-02	505	519	504	519	71,300	519
2022-02-01	500	507	494	500	67,800	500
2022-01-31	491	507	491	499	79,800	499
2022-01-28	486	497	482	492	93,200	492
2022-01-27	508	508	481	482	132,900	482
2022-01-26	500	509	498	503	78,400	503
2022-01-25	520	520	498	500	134,900	500
2022-01-24	524	524	515	524	65,100	524
2022-01-21	517	529	516	529	107,100	529
2022-01-20	517	538	516	529	118,400	529
2022-01-19	526	530	514	515	142,200	515
2022-01-18	545	547	532	533	72,400	533
2022-01-17	555	557	541	544	51,100	544
2022-01-14	552	554	545	552	73,200	552
2022-01-13	568	568	557	557	50,600	557
2022-01-12	550	567	550	565	50,600	565
2022-01-11	560	560	550	553	51,900	553
2022-01-07	550	564	550	557	72,300	557
2022-01-06	555	560	545	549	94,100	549
2022-01-05	566	570	556	560	82,500	560
2022-01-04	561	568	554	567	73,900	567

分割・併合履歴： [2015-08-27]1株→4株 [2011-09-28]1株→200株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31