4434 (株)サーバーワークス 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,209 | 2,224 | 2,065 | 2,134 | 106,600 | 2,134 |
| 2025-04-03 | 2,240 | 2,274 | 2,210 | 2,259 | 55,200 | 2,259 |
| 2025-04-02 | 2,341 | 2,374 | 2,313 | 2,321 | 27,300 | 2,321 |
| 2025-04-01 | 2,330 | 2,408 | 2,312 | 2,320 | 33,600 | 2,320 |
| 2025-03-31 | 2,482 | 2,482 | 2,343 | 2,343 | 49,200 | 2,343 |
| 2025-03-28 | 2,521 | 2,578 | 2,498 | 2,521 | 29,100 | 2,521 |
| 2025-03-27 | 2,499 | 2,536 | 2,494 | 2,536 | 31,500 | 2,536 |
| 2025-03-26 | 2,460 | 2,552 | 2,460 | 2,540 | 47,900 | 2,540 |
| 2025-03-25 | 2,500 | 2,500 | 2,451 | 2,459 | 16,100 | 2,459 |
| 2025-03-24 | 2,438 | 2,534 | 2,424 | 2,506 | 30,000 | 2,506 |
| 2025-03-21 | 2,509 | 2,509 | 2,421 | 2,421 | 27,900 | 2,421 |
| 2025-03-19 | 2,453 | 2,530 | 2,451 | 2,496 | 32,400 | 2,496 |
| 2025-03-18 | 2,490 | 2,515 | 2,427 | 2,446 | 29,100 | 2,446 |
| 2025-03-17 | 2,409 | 2,498 | 2,409 | 2,482 | 33,700 | 2,482 |
| 2025-03-14 | 2,330 | 2,383 | 2,330 | 2,383 | 21,100 | 2,383 |
| 2025-03-13 | 2,370 | 2,411 | 2,340 | 2,348 | 32,100 | 2,348 |
| 2025-03-12 | 2,346 | 2,377 | 2,335 | 2,362 | 18,500 | 2,362 |
| 2025-03-11 | 2,341 | 2,378 | 2,282 | 2,370 | 39,500 | 2,370 |
| 2025-03-10 | 2,392 | 2,398 | 2,345 | 2,389 | 29,300 | 2,389 |
| 2025-03-07 | 2,471 | 2,508 | 2,372 | 2,375 | 45,500 | 2,375 |
| 2025-03-06 | 2,378 | 2,473 | 2,378 | 2,467 | 45,000 | 2,467 |
| 2025-03-05 | 2,376 | 2,400 | 2,350 | 2,378 | 38,100 | 2,378 |
| 2025-03-04 | 2,364 | 2,402 | 2,316 | 2,382 | 39,700 | 2,382 |
| 2025-03-03 | 2,389 | 2,425 | 2,374 | 2,391 | 32,600 | 2,391 |
| 2025-02-28 | 2,387 | 2,402 | 2,313 | 2,375 | 67,700 | 2,375 |
| 2025-02-27 | 2,410 | 2,441 | 2,388 | 2,398 | 44,200 | 2,398 |
| 2025-02-26 | 2,400 | 2,419 | 2,361 | 2,369 | 31,900 | 2,369 |
| 2025-02-25 | 2,429 | 2,438 | 2,400 | 2,400 | 24,300 | 2,400 |
| 2025-02-21 | 2,472 | 2,484 | 2,418 | 2,429 | 24,000 | 2,429 |
| 2025-02-20 | 2,490 | 2,522 | 2,447 | 2,447 | 23,600 | 2,447 |
| 2025-02-19 | 2,442 | 2,489 | 2,436 | 2,483 | 11,000 | 2,483 |
| 2025-02-18 | 2,420 | 2,468 | 2,420 | 2,454 | 18,400 | 2,454 |
| 2025-02-17 | 2,452 | 2,484 | 2,436 | 2,441 | 28,900 | 2,441 |
| 2025-02-14 | 2,530 | 2,530 | 2,483 | 2,485 | 12,900 | 2,485 |
| 2025-02-13 | 2,542 | 2,544 | 2,517 | 2,520 | 17,600 | 2,520 |
| 2025-02-12 | 2,495 | 2,548 | 2,458 | 2,542 | 23,300 | 2,542 |
| 2025-02-10 | 2,454 | 2,499 | 2,450 | 2,466 | 27,700 | 2,466 |
| 2025-02-07 | 2,545 | 2,555 | 2,491 | 2,500 | 34,200 | 2,500 |
| 2025-02-06 | 2,518 | 2,548 | 2,513 | 2,522 | 30,300 | 2,522 |
| 2025-02-05 | 2,530 | 2,555 | 2,518 | 2,522 | 24,300 | 2,522 |
| 2025-02-04 | 2,570 | 2,570 | 2,514 | 2,530 | 24,200 | 2,530 |
| 2025-02-03 | 2,574 | 2,574 | 2,518 | 2,546 | 32,600 | 2,546 |
| 2025-01-31 | 2,571 | 2,586 | 2,545 | 2,573 | 34,900 | 2,573 |
| 2025-01-30 | 2,689 | 2,689 | 2,560 | 2,573 | 67,500 | 2,573 |
| 2025-01-29 | 2,724 | 2,754 | 2,681 | 2,725 | 151,200 | 2,725 |
| 2025-01-28 | 2,511 | 2,597 | 2,500 | 2,579 | 32,000 | 2,579 |
| 2025-01-27 | 2,628 | 2,628 | 2,518 | 2,520 | 55,300 | 2,520 |
| 2025-01-24 | 2,400 | 2,605 | 2,399 | 2,599 | 88,300 | 2,599 |
| 2025-01-23 | 2,452 | 2,457 | 2,392 | 2,400 | 38,900 | 2,400 |
| 2025-01-22 | 2,460 | 2,467 | 2,401 | 2,453 | 59,900 | 2,453 |
| 2025-01-21 | 2,451 | 2,471 | 2,401 | 2,429 | 30,900 | 2,429 |
| 2025-01-20 | 2,443 | 2,560 | 2,443 | 2,451 | 76,100 | 2,451 |
| 2025-01-17 | 2,370 | 2,444 | 2,319 | 2,393 | 66,100 | 2,393 |
| 2025-01-16 | 2,379 | 2,426 | 2,315 | 2,376 | 67,700 | 2,376 |
| 2025-01-15 | 2,402 | 2,500 | 2,353 | 2,383 | 118,800 | 2,383 |
| 2025-01-14 | 2,502 | 2,502 | 2,421 | 2,448 | 93,500 | 2,448 |
| 2025-01-10 | 2,437 | 2,515 | 2,437 | 2,500 | 41,100 | 2,500 |
| 2025-01-09 | 2,449 | 2,484 | 2,430 | 2,475 | 38,000 | 2,475 |
| 2025-01-08 | 2,450 | 2,480 | 2,426 | 2,444 | 41,800 | 2,444 |
| 2025-01-07 | 2,438 | 2,516 | 2,416 | 2,434 | 90,700 | 2,434 |
| 2025-01-06 | 2,440 | 2,448 | 2,391 | 2,420 | 40,900 | 2,420 |
分割・併合履歴 ： [2020-08-28]1株→2株 [2019-08-29]1株→2株