サーバーワークス(4434) 東証マザーズ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/25 6,760.0 6,870.0 6,650.0 6,840.0 75,800
2020/09/24 6,690.0 6,970.0 6,640.0 6,710.0 94,600
2020/09/23 6,820.0 6,930.0 6,600.0 6,690.0 71,400
2020/09/18 6,830.0 6,940.0 6,680.0 6,770.0 61,200
2020/09/17 7,110.0 7,170.0 6,820.0 6,910.0 78,400
2020/09/16 6,790.0 7,100.0 6,770.0 7,080.0 69,500
2020/09/15 6,650.0 6,940.0 6,650.0 6,770.0 74,900
2020/09/14 6,820.0 6,860.0 6,560.0 6,650.0 62,200
2020/09/11 6,660.0 6,810.0 6,520.0 6,760.0 60,600
2020/09/10 6,870.0 6,980.0 6,660.0 6,660.0 54,500
2020/09/09 6,810.0 7,000.0 6,710.0 6,800.0 55,300
2020/09/08 6,940.0 7,120.0 6,650.0 7,060.0 79,100
2020/09/07 7,130.0 7,250.0 6,860.0 6,980.0 75,700
2020/09/04 7,220.0 7,430.0 7,200.0 7,250.0 88,300
2020/09/03 7,600.0 7,790.0 7,460.0 7,670.0 113,300
2020/09/02 7,260.0 7,640.0 7,200.0 7,470.0 136,500
2020/09/01 7,060.0 7,430.0 6,930.0 7,330.0 74,800
2020/08/31 7,280.0 7,290.0 7,050.0 7,210.0 55,900
2020/08/28 7,580.0 7,650.0 6,800.0 6,950.0 180,700
2020/08/27 7,875.0 8,025.0 7,580.0 7,725.0 119,200
2020/08/26 7,900.0 8,135.0 7,825.0 7,900.0 111,600
2020/08/25 8,375.0 8,440.0 7,880.0 7,890.0 281,400
2020/08/24 7,845.0 8,200.0 7,750.0 8,195.0 212,600
2020/08/21 7,850.0 7,870.0 7,660.0 7,805.0 205,400
2020/08/20 7,450.0 7,700.0 7,410.0 7,700.0 122,200
2020/08/19 7,620.0 7,640.0 7,435.0 7,470.0 129,000
2020/08/18 7,440.0 7,675.0 7,300.0 7,445.0 231,800
2020/08/17 7,425.0 7,425.0 7,170.0 7,175.0 80,400
2020/08/14 7,145.0 7,425.0 7,145.0 7,350.0 204,400
2020/08/13 6,840.0 7,185.0 6,800.0 7,040.0 105,800
2020/08/12 6,790.0 6,850.0 6,700.0 6,730.0 55,600
2020/08/11 6,900.0 6,950.0 6,660.0 6,840.0 86,000
2020/08/07 7,000.0 7,005.0 6,805.0 6,825.0 89,400
2020/08/06 7,075.0 7,200.0 6,735.0 7,105.0 201,000
2020/08/05 7,750.0 7,790.0 6,920.0 7,105.0 532,000
2020/08/04 7,245.0 7,340.0 6,875.0 7,100.0 138,400
2020/08/03 6,680.0 7,385.0 6,610.0 7,240.0 211,000
2020/07/31 7,050.0 7,115.0 6,505.0 6,600.0 222,200
2020/07/30 7,240.0 7,335.0 7,090.0 7,150.0 121,000
2020/07/29 7,240.0 7,395.0 7,170.0 7,205.0 129,200
2020/07/28 7,245.0 7,580.0 7,145.0 7,295.0 218,000
2020/07/27 7,925.0 7,925.0 7,410.0 7,425.0 211,800
2020/07/22 8,055.0 8,270.0 8,015.0 8,065.0 134,200
2020/07/21 8,305.0 8,445.0 8,035.0 8,125.0 173,600
2020/07/20 8,740.0 8,750.0 8,210.0 8,330.0 128,400
2020/07/17 8,505.0 8,660.0 7,850.0 8,540.0 371,800
2020/07/16 9,025.0 9,190.0 8,500.0 8,500.0 372,000
2020/07/15 9,525.0 9,730.0 9,410.0 9,600.0 115,400
2020/07/14 9,480.0 9,550.0 9,265.0 9,510.0 54,400
2020/07/13 9,245.0 9,615.0 9,150.0 9,545.0 96,200