[3778 東証1部] さくらインターネット 日足 時系列データ

[3778 東証1部] さくらインターネット (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-22835.00843.00833.00839.00222900186842900
2017-11-21825.00831.00819.00831.00207700171436300
2017-11-20815.00824.00813.00823.00196300160726800
2017-11-17819.00822.00812.00817.00256500209375900
2017-11-16805.00818.00804.00816.00225400183274400
2017-11-15841.00845.00802.00811.00524900429941800
2017-11-14849.00852.00842.00843.00221300187159200
2017-11-13853.00855.00847.00852.00207600176809300
2017-11-10848.00853.00843.00850.00203000172117200
2017-11-09860.00860.00844.00851.00398600340058100
2017-11-08850.00854.00846.00854.00241800205398000
2017-11-07853.00856.00851.00852.00185700158368900
2017-11-06862.00864.00853.00854.00236900203513900
2017-11-02866.00866.00856.00858.00233500200348600
2017-11-01867.00869.00859.00865.00321600277601700
2017-10-31872.00880.00865.00868.00337800294064200
2017-10-30860.00883.00857.00877.0011597001010551800
2017-10-27848.00858.00847.00856.00299000255203300
2017-10-26854.00855.00844.00850.00286600243341300
2017-10-25862.00863.00850.00854.00450100384934300
2017-10-24856.00872.00847.00854.00824300704821100
2017-10-23875.00889.00875.00880.00395000348484300
2017-10-20870.00882.00868.00872.00312100273043100
2017-10-19871.00880.00870.00872.00231800202475800
2017-10-18877.00883.00872.00878.00305600267951700
2017-10-17879.00879.00867.00871.00141400123297600
2017-10-16879.00882.00868.00870.00240100209442900
2017-10-13889.00895.00874.00879.00475900420120600
2017-10-12873.00879.00871.00876.00331600290037300
2017-10-11873.00890.00865.00870.00604900529684300
2017-10-10862.00868.00858.00863.00187500161767600
2017-10-06859.00865.00855.00859.00172800148499800
2017-10-05871.00874.00856.00859.00260600224908900
2017-10-04890.00890.00866.00867.00418400365608600
2017-10-03881.00912.00879.00888.001078500967132500
2017-10-02883.00883.00872.00879.00252200221375600
2017-09-29877.00885.00874.00881.00359900316970800
2017-09-28862.00877.00862.00877.00355200309221000
2017-09-27860.00867.00859.00863.00178400153822600
2017-09-26862.00868.00858.00860.00242100208733400
2017-09-25857.00870.00854.00862.00345600298141600
2017-09-22858.00862.00840.00850.00493600421172700
2017-09-21858.00864.00852.00854.00309400264856600
2017-09-20864.00864.00849.00857.00460800394645600
2017-09-19894.00895.00860.00869.0019599001724731700
2017-09-15815.00821.00813.00819.00138700113361900
2017-09-14822.00827.00816.00818.00203000166606300
2017-09-13820.00825.00814.00823.00189900155717000
2017-09-12820.00827.00815.00819.00309700254467000
2017-09-11806.00817.00806.00807.00245200198747000
2017-09-08807.00814.00802.00805.00261200210900600
2017-09-07815.00826.00809.00813.00256800210016600
2017-09-06811.00818.00798.00815.00358100289990300
2017-09-05846.00848.00806.00822.00771800633278400
2017-09-04856.00859.00844.00846.00298000252994100
2017-09-01860.00872.00855.00862.00313000270423100
2017-08-31861.00876.00859.00862.00381900331202600
2017-08-30849.00860.00845.00857.00417500355547100
2017-08-29856.00856.00846.00847.00347100294906800
2017-08-28871.00872.00862.00862.00319000276148000
2017-08-25863.00875.00862.00869.00226100196270200
2017-08-24858.00878.00855.00863.00449400390074800
2017-08-23850.00863.00844.00858.00346200296033500
2017-08-22841.00846.00838.00843.00310000260788600
2017-08-21841.00865.00841.00844.00384100327485200
2017-08-18843.00849.00840.00841.00263900222772000
2017-08-17842.00860.00840.00858.00319900273134800
2017-08-16836.00853.00831.00842.00327200275945100
2017-08-15830.00838.00826.00834.00403400334947800
2017-08-14849.00856.00831.00833.00622100522306600
2017-08-10855.00867.00852.00864.00513500441004300
2017-08-09870.00870.00843.00856.00565500482628700
2017-08-08876.00883.00870.00871.00273400239165200
2017-08-07876.00880.00869.00873.00266800233289700
2017-08-04875.00878.00862.00870.00242800210968200
2017-08-03882.00885.00861.00875.00402800351082800
2017-08-02858.00884.00855.00880.00780900681241100
2017-08-01847.00863.00842.00854.00469900399781300
2017-07-31846.00853.00842.00847.00271700230055000
2017-07-28854.00856.00843.00846.00537200455194000
2017-07-27873.00878.00855.00859.00631600543722700
2017-07-26879.00883.00872.00873.00481900422232800
2017-07-25892.00899.00876.00881.0014075001246491800
2017-07-24908.00921.00905.00915.00813400742293200
2017-07-21905.00906.00897.00903.00744200670507200
2017-07-20916.00916.00901.00902.00512700464614900
2017-07-19908.00917.00905.00912.00348800318111400
2017-07-18908.00910.00899.00908.00331800300192800
2017-07-14903.00910.00902.00908.00363900329591800
2017-07-13913.00925.00904.00904.00592800540485100
2017-07-12909.00919.00907.00911.00390000355488400
2017-07-11915.00917.00908.00911.00428900391048600
2017-07-10913.00939.00911.00915.00795200731892000
2017-07-07911.00917.00904.00912.00638900581346400
2017-07-06939.00950.00908.00910.0012954001196528300
2017-07-05901.00979.00898.00939.0028826002708156000
2017-07-04920.00921.00901.00904.00424600385964700
2017-07-03924.00931.00916.00919.00238500219821000
2017-06-30927.00932.00919.00922.00334500308998400
2017-06-29929.00935.00921.00934.00456300424504900
2017-06-28917.00932.00917.00922.00301200277788500
2017-06-27922.00929.00916.00922.00365800337092000
2017-06-26910.00922.00906.00918.00368300336669900
2017-06-23923.00928.00905.00907.00498000453728800
2017-06-22919.00931.00918.00923.00371400343097800
2017-06-21935.00939.00922.00929.00463700430333800
2017-06-20949.00953.00937.00937.00378300356884300
2017-06-19940.00952.00936.00948.00376900356100900
2017-06-16934.00944.00928.00940.00482600452005700
2017-06-15925.00935.00917.00935.00314300290920400
2017-06-14940.00942.00926.00932.00376400351001600
2017-06-13919.00950.00916.00936.00616600576020800
2017-06-12935.00939.00915.00927.00692500643226500
2017-06-09905.00934.00903.00930.00586100539986900
2017-06-08916.00920.00905.00905.00478800436238300
2017-06-07903.00928.00903.00918.00553600506494800
2017-06-06928.00930.00897.00909.00852900775172400
2017-06-05940.00945.00926.00930.00634100592084200
2017-06-02971.00973.00942.00944.001022300973020900
2017-06-01976.00991.00960.00969.0014208001381827800
2017-05-31993.00999.00962.00977.0018505001811915200
2017-05-30965.00992.00951.00987.0036259003543694300
2017-05-29929.00992.00919.00957.0052760005078167500
2017-05-26946.00973.00918.00929.0022049002074747800
2017-05-25899.00958.00890.00948.0040349003790243700
2017-05-24910.00912.00886.00889.00616500551662100
2017-05-23875.00908.00874.00895.001003600896996300
2017-05-22861.00877.00858.00875.00384400333654000
2017-05-19850.00862.00847.00853.00401100342287800
2017-05-18850.00857.00842.00852.00385400326988500
2017-05-17878.00886.00864.00868.00427200373870200
2017-05-16875.00887.00874.00881.00296700261374000
2017-05-15870.00885.00860.00877.00423800369708400
2017-05-12899.00899.00871.00881.00545400480072000
2017-05-11891.00906.00883.00892.00969900864036500
2017-05-10890.00895.00864.00883.00812300715162300
2017-05-09855.00918.00852.00884.0025132002240570500
2017-05-08864.00872.00847.00855.00633000540767500
2017-05-02839.00855.00836.00848.00681000576106900
2017-05-01840.00844.00821.00827.00724900603976600
2017-04-28855.00865.00841.00842.00599800508424500
2017-04-27854.00858.00847.00855.00344600293737200
2017-04-26856.00867.00851.00854.00666500570784500
2017-04-25858.00870.00841.00848.0012032001026225100
2017-04-24915.00916.00852.00884.0019215001695039600
2017-04-21859.00978.00851.00907.0072979006748676600
2017-04-20851.00859.00843.00850.00273900233337200
2017-04-19839.00859.00836.00852.00542100459737700
2017-04-18857.00865.00832.00839.00460600388861700
2017-04-17805.00853.00805.00846.00649000542393500
2017-04-14816.00825.00806.00807.00279200227247000
2017-04-13797.00827.00796.00822.00466300376689600
2017-04-12850.00851.00813.00814.001053600865840400
2017-04-11878.00886.00857.00860.00338800294379100
2017-04-10888.00892.00877.00882.00205800181908600
2017-04-07866.00883.00856.00882.00527200458937100
2017-04-06874.00877.00857.00870.00422100366124500
2017-04-05890.00903.00880.00885.00341400303648500
2017-04-04904.00910.00880.00888.00615600550892800
2017-04-03914.00918.00908.00914.00253000230745500
2017-03-31924.00929.00915.00916.00341200313739400
2017-03-30936.00949.00918.00924.00808100751880600
2017-03-29928.00988.00926.00945.0011785001117243800
2017-03-28922.00930.00920.00928.00475500439381900
2017-03-27919.00929.00917.00920.00468000430435600
2017-03-24931.00937.00930.00934.00197000183706200
2017-03-23920.00936.00920.00936.00202000187516600
2017-03-22925.00930.00917.00919.00272800251743400
2017-03-21938.00943.00931.00935.00273500256102800
2017-03-17940.00947.00934.00942.00274300257835200
2017-03-16931.00944.00927.00939.00338700317232500
2017-03-15936.00942.00922.00930.00366400341276100
2017-03-14927.00944.00915.00941.00687900637518800
2017-03-13940.00950.00929.00932.00582200546083300
2017-03-10947.00959.00938.00945.00820800777193600
2017-03-09963.00966.00935.00943.00950400902154200
2017-03-08984.00992.00970.00970.0023376002293675500
2017-03-07988.00996.00977.00977.00700800689492000
2017-03-06994.001000.00985.00986.00760900753524000
2017-03-03995.001016.00993.001000.0010886001089271200
2017-03-021001.001004.00994.00997.00549400548251800
2017-03-011011.001011.00992.001000.0013494001349376200
2017-02-28990.001015.00990.001007.0011890001192278500
2017-02-271015.001020.00993.00998.00827700832087000
2017-02-241014.001022.001011.001018.00653700664413700
2017-02-231021.001024.001010.001020.00487600496194400
2017-02-221014.001030.001010.001018.00769800783455400
2017-02-211018.001038.00999.001014.0034384003492990800
2017-02-201142.001147.001132.001138.00163300185884300
2017-02-171152.001154.001130.001138.00247700282376400
2017-02-161128.001154.001116.001150.00544100614995600
2017-02-151178.001182.001126.001137.009084001045281000
2017-02-141177.001185.001167.001170.00599400704167800
2017-02-131156.001182.001151.001166.00449700525528700
2017-02-101185.001191.001160.001161.00632100742446200
2017-02-091174.001213.001174.001179.00607300725388800
2017-02-081190.001195.001168.001179.00558200657888900
2017-02-071205.001220.001187.001191.00610300731312100
2017-02-061242.001246.001202.001211.00687300840623900
2017-02-031267.001268.001202.001225.009473001165702400
2017-02-021240.001275.001236.001253.0017418002185377600
2017-02-011181.001258.001180.001228.0019625002405296600
2017-01-311159.001200.001157.001185.0012841001517349100
2017-01-301191.001219.001175.001215.0014189001703532100
2017-01-271163.001202.001156.001187.0013772001629647000
2017-01-261178.001178.001152.001158.00591400687049900
2017-01-251190.001192.001150.001172.0010882001270516200
2017-01-241146.001196.001146.001175.0020653002433372900
2017-01-231134.001163.001122.001155.0015895001814525300
2017-01-201108.001155.001091.001144.0030512003438262400
2017-01-191160.001175.001088.001098.0035464003980358700
2017-01-181154.001199.001137.001155.0049941005811423400
2017-01-171231.001270.001153.001161.001030460012432800000
2017-01-161208.001326.001151.001284.004345170055216002000
2017-01-131085.001134.001072.001134.0050757005656298200
2017-01-12998.001007.00982.00984.00414300410461300
2017-01-111030.001042.00995.00997.00677900683776900
2017-01-101065.001078.001021.001032.00802300839843700
2017-01-061016.001087.001016.001049.0016972001790351200
2017-01-051013.001047.001004.001019.0016615001704621700
2017-01-04959.001009.00948.00998.0014471001431283300
2016-12-30928.00956.00928.00947.00424600401308300
2016-12-29951.00963.00928.00934.00328800309181200
2016-12-28926.00951.00921.00949.00364400343055700
2016-12-27926.00932.00922.00926.00373900346145400
2016-12-26944.00953.00920.00925.00436700407754600
2016-12-22935.00944.00928.00941.00330500309694400
2016-12-21953.00953.00930.00935.00307700289364600
2016-12-20963.00975.00940.00947.00739900709254100
2016-12-19924.00954.00921.00954.00415400389355500
2016-12-16930.00935.00921.00924.00233800216575800
2016-12-15939.00944.00921.00932.00271500253090600
2016-12-14956.00963.00935.00943.00550800522867800
2016-12-13929.00954.00929.00950.00426100401771100
2016-12-12907.00938.00904.00929.00364200336663200
2016-12-09904.00909.00902.00906.00262800237658200
2016-12-08919.00919.00904.00911.00288000262195600
2016-12-07913.00920.00906.00915.00198900181409900
2016-12-06919.00922.00912.00913.00224700205991900
2016-12-05912.00926.00911.00914.00199100182208700
2016-12-02938.00940.00911.00921.00416500384540100
2016-12-01954.00963.00939.00942.00346300329312000
2016-11-30958.00966.00947.00954.00305100291017300
2016-11-29932.001017.00920.00960.0016583001622905200
2016-11-28908.00942.00908.00941.00256500238024500
2016-11-25935.00943.00909.00915.00404700372991800
2016-11-24940.00949.00933.00937.00305400287061200
2016-11-22955.00960.00932.00948.00285300269768300
2016-11-21961.00974.00952.00961.00217500209670900
2016-11-18955.00974.00954.00970.00446000430077000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter