KabuInsight

さくらインターネット

3778
プライム/情報･通信業/SAKURA internet Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,850.02,870.02,780.02,793.0-91.0-3.16%668,100
2026-03-123,040.03,040.02,884.02,884.0-206.0-6.67%896,100
2026-03-113,050.03,130.03,025.03,090.0+91.0+3.03%517,500
2026-03-102,950.03,010.02,937.02,999.0+94.0+3.24%373,200
2026-03-092,857.02,918.02,802.02,905.0-52.0-1.76%584,400
2026-03-062,885.03,025.02,884.02,957.0+61.0+2.11%523,000
2026-03-052,902.02,945.02,883.02,896.0+51.0+1.79%401,700
2026-03-042,854.02,927.02,800.02,845.0-31.0-1.08%732,800
2026-03-033,010.03,040.02,872.02,876.0-164.0-5.39%572,300
2026-03-022,979.03,050.02,950.03,040.0+20.0+0.66%392,600
2026-02-273,050.03,070.03,005.03,020.0-15.0-0.49%397,800
2026-02-262,935.03,080.02,930.03,035.0+50.0+1.68%1,047,100
2026-02-252,990.03,080.02,960.02,985.0+66.0+2.26%787,600
2026-02-242,862.02,960.02,845.02,919.0+32.0+1.11%551,800
2026-02-202,913.02,917.02,845.02,887.0-51.0-1.74%443,000
2026-02-193,005.03,010.02,923.02,938.0-47.0-1.57%710,800
2026-02-183,035.03,125.02,960.02,985.0+154.0+5.44%1,773,200
2026-02-172,875.02,885.02,795.02,831.0-58.0-2.01%456,000
2026-02-162,835.02,914.02,821.02,889.0+35.0+1.23%477,500
2026-02-132,845.02,917.02,805.02,854.0-41.0-1.42%550,500
2026-02-122,850.02,923.02,828.02,895.0+37.0+1.29%656,900
2026-02-102,787.02,872.02,776.02,858.0+53.0+1.89%511,900
2026-02-092,898.02,899.02,767.02,805.0-38.0-1.34%813,100
2026-02-062,800.02,857.02,770.02,843.0+14.0+0.49%713,200
2026-02-052,724.02,829.02,717.02,829.0+89.0+3.25%750,300
2026-02-042,766.02,766.02,714.02,740.0-40.0-1.44%322,300
2026-02-032,750.02,798.02,735.02,780.0+53.0+1.94%665,800
2026-02-022,700.02,756.02,680.02,727.0+69.0+2.60%829,600
2026-01-302,700.02,788.02,493.02,658.0-71.0-2.60%2,361,100
2026-01-292,646.02,763.02,615.02,729.0+67.0+2.52%782,500
2026-01-282,721.02,732.02,652.02,662.0-76.0-2.78%570,600
2026-01-272,750.02,757.02,735.02,738.0-2.0-0.07%229,500
2026-01-262,728.02,743.02,677.02,740.0-22.0-0.80%477,900
2026-01-232,749.02,856.02,725.02,762.0+16.0+0.58%902,300
2026-01-222,740.02,755.02,717.02,746.0+21.0+0.77%400,300
2026-01-212,802.02,810.02,701.02,725.0-155.0-5.38%1,440,600
2026-01-202,819.03,025.02,810.02,880.0+75.0+2.67%1,837,900
2026-01-192,805.02,805.02,747.02,805.00.00.00%401,900
2026-01-162,817.02,830.02,791.02,805.0+3.0+0.11%737,400
2026-01-152,760.02,837.02,746.02,802.0+39.0+1.41%954,500
2026-01-142,781.02,796.02,757.02,763.0-9.0-0.32%489,000
2026-01-132,785.02,802.02,744.02,772.0+37.0+1.35%619,300
2026-01-092,750.02,771.02,735.02,735.0-16.0-0.58%263,700
2026-01-082,750.02,781.02,750.02,751.0-1.0-0.04%379,900
2026-01-072,785.02,794.02,746.02,752.0-52.0-1.85%595,400
2026-01-062,790.02,833.02,786.02,804.0+27.0+0.97%478,400
2026-01-052,760.02,789.02,725.02,777.0-3.0-0.11%545,200
2025-12-302,780.02,815.02,763.02,780.0-30.0-1.07%394,000
2025-12-292,805.02,821.02,752.02,810.0-4.0-0.14%689,600
2025-12-262,875.02,905.02,804.02,814.0-62.0-2.16%937,300
2025-12-252,850.02,893.02,826.02,876.0+36.0+1.27%660,200
2025-12-242,837.02,860.02,835.02,840.0-5.0-0.18%519,700
2025-12-232,888.02,892.02,835.02,845.0-43.0-1.49%658,300
2025-12-222,920.02,963.02,878.02,888.0-28.0-0.96%584,600
2025-12-192,910.02,960.02,900.02,916.0+21.0+0.73%512,700
2025-12-182,930.02,942.02,894.02,895.0-75.0-2.53%472,300
2025-12-173,000.03,000.02,947.02,970.0-21.0-0.70%313,400
2025-12-163,005.03,025.02,990.02,991.0-14.0-0.47%215,300
2025-12-153,000.03,045.02,995.03,005.0-15.0-0.50%238,200
2025-12-122,950.03,025.02,950.03,020.0+80.0+2.72%375,500
2025-12-113,015.03,020.02,920.02,940.0-70.0-2.33%572,300
2025-12-103,005.03,035.02,995.03,010.00.00.00%238,400
2025-12-093,060.03,065.03,010.03,010.0-70.0-2.27%266,600
2025-12-083,080.03,115.03,055.03,080.0+25.0+0.82%249,700
2025-12-053,100.03,120.03,025.03,055.0-95.0-3.02%300,300
2025-12-043,095.03,150.03,090.03,150.0+65.0+2.11%299,000
2025-12-033,150.03,165.03,085.03,085.0-80.0-2.53%300,600
2025-12-023,170.03,215.03,155.03,165.0+10.0+0.32%303,600
2025-12-013,165.03,225.03,155.03,155.0+25.0+0.80%449,700
2025-11-283,125.03,170.03,110.03,130.0-10.0-0.32%366,100
2025-11-273,135.03,160.03,125.03,140.0+20.0+0.64%223,300
2025-11-263,065.03,135.03,060.03,120.0+65.0+2.13%238,800
2025-11-253,040.03,135.03,020.03,055.0+45.0+1.50%429,000
2025-11-212,981.03,030.02,980.03,010.0-15.0-0.50%357,400
2025-11-203,070.03,075.03,000.03,025.0+35.0+1.17%369,500
2025-11-192,978.03,020.02,907.02,990.0+12.0+0.40%471,300
2025-11-183,000.03,020.02,943.02,978.0-47.0-1.55%567,800
2025-11-173,085.03,085.03,005.03,025.0-80.0-2.58%492,000
2025-11-143,150.03,190.03,105.03,105.0-80.0-2.51%391,700
2025-11-133,200.03,210.03,165.03,185.0-20.0-0.62%466,200
2025-11-123,200.03,235.03,185.03,205.00.00.00%331,000
2025-11-113,210.03,250.03,185.03,205.00.00.00%452,800
2025-11-103,155.03,220.03,155.03,205.0+55.0+1.75%391,300
2025-11-073,115.03,150.03,075.03,150.0+20.0+0.64%545,900
2025-11-063,305.03,305.03,130.03,130.0-170.0-5.15%762,700
2025-11-053,300.03,310.03,190.03,300.0-35.0-1.05%735,200
2025-11-043,405.03,415.03,330.03,335.0-105.0-3.05%478,500
2025-10-313,310.03,535.03,305.03,440.0+145.0+4.40%1,353,700
2025-10-303,330.03,345.03,275.03,295.0-70.0-2.08%708,500
2025-10-293,395.03,425.03,330.03,365.0+30.0+0.90%973,800
2025-10-283,410.03,490.03,250.03,335.0-80.0-2.34%2,377,400
2025-10-273,405.03,425.03,340.03,415.0+10.0+0.29%889,200
2025-10-243,455.03,485.03,370.03,405.0-35.0-1.02%676,600
2025-10-233,375.03,475.03,365.03,440.0+5.0+0.15%791,500
2025-10-223,305.03,435.03,290.03,435.0+140.0+4.25%1,187,900
2025-10-213,230.03,315.03,220.03,295.0+80.0+2.49%744,800
2025-10-203,250.03,285.03,215.03,215.0-10.0-0.31%462,600
2025-10-173,295.03,300.03,200.03,225.0-90.0-2.71%493,200
2025-10-163,275.03,315.03,210.03,315.0+70.0+2.16%544,900
2025-10-153,235.03,270.03,225.03,245.0+20.0+0.62%332,900
2025-10-143,200.03,260.03,120.03,225.0-40.0-1.23%653,300
2025-10-103,230.03,330.03,225.03,265.0+30.0+0.93%722,000
2025-10-093,270.03,270.03,200.03,235.0-25.0-0.77%539,500
2025-10-083,110.03,265.03,105.03,260.0+140.0+4.49%971,300
2025-10-073,150.03,195.03,065.03,120.0+10.0+0.32%947,500
2025-10-063,300.03,300.03,090.03,110.0+25.0+0.81%1,353,700
2025-10-033,110.03,170.03,070.03,085.0-45.0-1.44%607,700
2025-10-023,100.03,215.03,085.03,130.0+85.0+2.79%991,000
2025-10-013,160.03,195.03,040.03,045.0-125.0-3.94%1,160,300
2025-09-303,270.03,325.03,170.03,170.0-125.0-3.79%806,200
2025-09-293,450.03,455.03,260.03,295.0-105.0-3.09%891,100
2025-09-263,505.03,570.03,400.03,400.0-235.0-6.46%1,253,100
2025-09-253,385.03,700.03,375.03,635.0+255.0+7.54%1,791,100
2025-09-243,450.03,540.03,370.03,380.0-195.0-5.45%1,764,000
2025-09-223,850.03,880.03,570.03,575.0-165.0-4.41%2,750,500
2025-09-194,010.04,010.03,635.03,740.0+430.0+12.99%12,696,900
2025-09-183,045.03,310.03,020.03,310.0+502.0+17.88%2,758,400
2025-09-172,823.02,841.02,802.02,808.0-40.0-1.40%444,300
2025-09-162,881.02,893.02,827.02,848.0-33.0-1.15%627,400
2025-09-122,921.02,926.02,881.02,881.0——426,600

直近120営業日分を表示