4434 (株)サーバーワークス 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 | 2,580 | 2,696 | 2,550 | 2,634 | 125,900 | 2,634 |
| 2024-04-25 | 2,581 | 2,685 | 2,581 | 2,624 | 139,900 | 2,624 |
| 2024-04-24 | 2,528 | 2,609 | 2,523 | 2,580 | 106,800 | 2,580 |
| 2024-04-23 | 2,486 | 2,584 | 2,452 | 2,494 | 174,600 | 2,494 |
| 2024-04-22 | 2,271 | 2,529 | 2,271 | 2,485 | 409,100 | 2,485 |
| 2024-04-19 | 2,272 | 2,272 | 2,180 | 2,221 | 277,500 | 2,221 |
| 2024-04-18 | 2,309 | 2,327 | 2,172 | 2,299 | 282,800 | 2,299 |
| 2024-04-17 | 2,375 | 2,427 | 2,324 | 2,330 | 178,000 | 2,330 |
| 2024-04-16 | 2,472 | 2,550 | 2,300 | 2,372 | 389,700 | 2,372 |
| 2024-04-15 | 2,851 | 2,983 | 2,616 | 2,616 | 438,200 | 2,616 |
| 2024-04-12 | 3,280 | 3,295 | 3,155 | 3,185 | 102,900 | 3,185 |
| 2024-04-11 | 3,320 | 3,345 | 3,280 | 3,280 | 43,600 | 3,280 |
| 2024-04-10 | 3,425 | 3,430 | 3,290 | 3,330 | 41,800 | 3,330 |
| 2024-04-09 | 3,360 | 3,425 | 3,340 | 3,355 | 28,200 | 3,355 |
| 2024-04-08 | 3,405 | 3,455 | 3,330 | 3,360 | 57,200 | 3,360 |
| 2024-04-05 | 3,250 | 3,370 | 3,245 | 3,355 | 63,700 | 3,355 |
| 2024-04-04 | 3,410 | 3,490 | 3,380 | 3,390 | 60,800 | 3,390 |
| 2024-04-03 | 3,365 | 3,430 | 3,290 | 3,340 | 120,600 | 3,340 |
| 2024-04-02 | 3,585 | 3,585 | 3,415 | 3,435 | 75,500 | 3,435 |
| 2024-04-01 | 3,680 | 3,680 | 3,570 | 3,600 | 73,300 | 3,600 |
| 2024-03-29 | 3,690 | 3,740 | 3,610 | 3,645 | 63,300 | 3,645 |
| 2024-03-28 | 3,535 | 3,665 | 3,510 | 3,590 | 53,200 | 3,590 |
| 2024-03-27 | 3,555 | 3,655 | 3,495 | 3,565 | 51,100 | 3,565 |
| 2024-03-26 | 3,585 | 3,640 | 3,465 | 3,535 | 83,700 | 3,535 |
| 2024-03-25 | 3,695 | 3,735 | 3,630 | 3,630 | 53,400 | 3,630 |
| 2024-03-22 | 3,810 | 3,810 | 3,710 | 3,765 | 47,500 | 3,765 |
| 2024-03-21 | 3,810 | 3,890 | 3,740 | 3,790 | 68,600 | 3,790 |
| 2024-03-19 | 3,720 | 3,760 | 3,645 | 3,740 | 64,000 | 3,740 |
| 2024-03-18 | 3,630 | 3,755 | 3,615 | 3,710 | 63,600 | 3,710 |
| 2024-03-15 | 3,630 | 3,645 | 3,530 | 3,600 | 84,300 | 3,600 |
| 2024-03-14 | 3,760 | 3,805 | 3,625 | 3,690 | 106,400 | 3,690 |
| 2024-03-13 | 4,015 | 4,015 | 3,810 | 3,810 | 86,200 | 3,810 |
| 2024-03-12 | 3,875 | 3,965 | 3,780 | 3,945 | 104,000 | 3,945 |
| 2024-03-11 | 4,145 | 4,240 | 3,885 | 3,930 | 181,800 | 3,930 |
| 2024-03-08 | 4,315 | 4,445 | 4,225 | 4,285 | 137,000 | 4,285 |
| 2024-03-07 | 4,470 | 4,590 | 4,315 | 4,375 | 189,200 | 4,375 |
| 2024-03-06 | 4,045 | 4,475 | 4,000 | 4,440 | 365,200 | 4,440 |
| 2024-03-05 | 3,880 | 4,185 | 3,840 | 4,155 | 180,200 | 4,155 |
| 2024-03-04 | 3,960 | 4,065 | 3,875 | 3,925 | 150,800 | 3,925 |
| 2024-03-01 | 4,130 | 4,405 | 4,010 | 4,030 | 325,500 | 4,030 |
| 2024-02-29 | 4,330 | 4,350 | 3,730 | 4,130 | 831,800 | 4,130 |
| 2024-02-28 | 4,090 | 4,155 | 4,025 | 4,145 | 101,300 | 4,145 |
| 2024-02-27 | 4,180 | 4,245 | 4,010 | 4,105 | 143,300 | 4,105 |
| 2024-02-26 | 4,020 | 4,225 | 3,930 | 4,190 | 192,000 | 4,190 |
| 2024-02-22 | 3,925 | 3,950 | 3,775 | 3,860 | 111,100 | 3,860 |
| 2024-02-21 | 3,975 | 3,975 | 3,860 | 3,875 | 73,000 | 3,875 |
| 2024-02-20 | 4,085 | 4,170 | 3,965 | 4,045 | 119,200 | 4,045 |
| 2024-02-19 | 4,195 | 4,260 | 4,060 | 4,105 | 124,700 | 4,105 |
| 2024-02-16 | 4,060 | 4,330 | 4,050 | 4,305 | 129,700 | 4,305 |
| 2024-02-15 | 3,950 | 4,060 | 3,900 | 4,015 | 77,000 | 4,015 |
| 2024-02-14 | 3,790 | 3,975 | 3,740 | 3,945 | 56,200 | 3,945 |
| 2024-02-13 | 3,850 | 3,895 | 3,755 | 3,855 | 79,600 | 3,855 |
| 2024-02-09 | 4,030 | 4,065 | 3,750 | 3,760 | 127,400 | 3,760 |
| 2024-02-08 | 4,110 | 4,125 | 3,970 | 4,030 | 70,900 | 4,030 |
| 2024-02-07 | 4,010 | 4,135 | 3,955 | 4,040 | 82,600 | 4,040 |
| 2024-02-06 | 4,145 | 4,380 | 4,070 | 4,150 | 268,200 | 4,150 |
| 2024-02-05 | 3,860 | 4,185 | 3,840 | 4,170 | 240,100 | 4,170 |
| 2024-02-02 | 3,835 | 3,950 | 3,765 | 3,805 | 186,000 | 3,805 |
| 2024-02-01 | 3,685 | 3,785 | 3,660 | 3,695 | 59,300 | 3,695 |
| 2024-01-31 | 3,680 | 3,765 | 3,640 | 3,750 | 64,200 | 3,750 |
| 2024-01-30 | 3,745 | 3,855 | 3,680 | 3,725 | 82,900 | 3,725 |
| 2024-01-29 | 3,955 | 3,970 | 3,755 | 3,785 | 110,400 | 3,785 |
| 2024-01-26 | 3,910 | 4,065 | 3,845 | 3,930 | 142,900 | 3,930 |
| 2024-01-25 | 3,885 | 4,020 | 3,660 | 3,965 | 282,300 | 3,965 |
| 2024-01-24 | 3,880 | 3,950 | 3,825 | 3,935 | 143,100 | 3,935 |
| 2024-01-23 | 4,120 | 4,170 | 3,775 | 3,835 | 364,100 | 3,835 |
| 2024-01-22 | 4,100 | 4,410 | 4,010 | 4,085 | 758,500 | 4,085 |
| 2024-01-19 | 3,480 | 4,120 | 3,380 | 3,860 | 914,100 | 3,860 |
| 2024-01-18 | 3,300 | 3,500 | 3,265 | 3,465 | 41,500 | 3,465 |
| 2024-01-17 | 3,425 | 3,515 | 3,310 | 3,310 | 52,800 | 3,310 |
| 2024-01-16 | 3,610 | 3,610 | 3,425 | 3,495 | 63,200 | 3,495 |
| 2024-01-15 | 3,390 | 3,585 | 3,300 | 3,550 | 201,300 | 3,550 |
| 2024-01-12 | 3,190 | 3,190 | 3,065 | 3,110 | 29,000 | 3,110 |
| 2024-01-11 | 3,350 | 3,350 | 3,180 | 3,200 | 16,500 | 3,200 |
| 2024-01-10 | 3,225 | 3,285 | 3,225 | 3,280 | 12,300 | 3,280 |
| 2024-01-09 | 3,145 | 3,240 | 3,145 | 3,215 | 12,500 | 3,215 |
| 2024-01-05 | 3,230 | 3,230 | 3,120 | 3,145 | 19,300 | 3,145 |
| 2024-01-04 | 3,170 | 3,265 | 3,135 | 3,245 | 16,700 | 3,245 |
分割・併合履歴 ： [2020-08-28]1株→2株 [2019-08-29]1株→2株
