KabuInsight

サーバーワークス

4434
スタンダード/情報･通信業/Serverworks Co.,Ltd.
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
2026-03-131,996.02,046.01,996.02,031.0-15.0-0.73%16,300
2026-03-122,070.02,074.02,046.02,046.0-51.0-2.43%15,300
2026-03-112,099.02,142.02,088.02,097.0-6.0-0.29%29,300
2026-03-102,076.02,134.02,049.02,103.0+27.0+1.30%32,200
2026-03-092,004.02,083.01,991.02,076.0-12.0-0.57%49,100
2026-03-062,075.02,130.02,066.02,088.0-5.0-0.24%48,000
2026-03-052,006.02,144.02,005.02,093.0+126.0+6.41%69,100
2026-03-041,999.02,043.01,922.01,967.0-82.0-4.00%64,600
2026-03-032,027.02,100.02,027.02,049.0+3.0+0.15%50,600
2026-03-022,012.02,101.01,993.02,046.0-16.0-0.78%84,900
2026-02-271,976.02,146.01,973.02,062.0+71.0+3.57%100,300
2026-02-261,832.02,044.01,830.01,991.0+142.0+7.68%109,700
2026-02-251,795.01,867.01,795.01,849.0+54.0+3.01%41,400
2026-02-241,850.01,851.01,780.01,795.0-57.0-3.08%53,800
2026-02-201,896.01,896.01,852.01,852.0-54.0-2.83%46,500
2026-02-191,930.01,930.01,881.01,906.0+2.0+0.11%36,800
2026-02-181,945.01,954.01,904.01,904.0-52.0-2.66%41,200
2026-02-171,939.01,966.01,897.01,956.0+32.0+1.66%50,300
2026-02-161,902.01,928.01,864.01,924.0+26.0+1.37%67,200
2026-02-131,983.01,995.01,890.01,898.0-85.0-4.29%69,100
2026-02-122,100.02,100.01,983.01,983.0-109.0-5.21%38,700
2026-02-102,077.02,119.02,061.02,092.0+43.0+2.10%34,500
2026-02-092,025.02,085.02,011.02,049.0+91.0+4.65%56,400
2026-02-061,910.02,010.01,881.01,958.0+43.0+2.25%70,600
2026-02-052,026.02,026.01,905.01,915.0-89.0-4.44%128,700
2026-02-042,065.02,067.02,003.02,004.0-52.0-2.53%46,900
2026-02-032,015.02,127.02,015.02,056.0+47.0+2.34%91,700
2026-02-022,011.02,047.01,998.02,009.0-2.0-0.10%42,200
2026-01-301,984.02,035.01,984.02,011.0+24.0+1.21%42,200
2026-01-291,977.02,058.01,976.01,987.0+2.0+0.10%54,600
2026-01-281,991.02,023.01,981.01,985.0-30.0-1.49%20,900
2026-01-272,006.02,018.01,973.02,015.0+6.0+0.30%32,700
2026-01-262,073.02,097.01,992.02,009.0-58.0-2.81%39,000
2026-01-232,070.02,100.02,032.02,067.0+17.0+0.83%45,100
2026-01-222,102.02,103.02,029.02,050.0-81.0-3.80%92,800
2026-01-212,003.02,165.02,003.02,131.0+91.0+4.46%115,200
2026-01-201,975.02,078.01,975.02,040.0+72.0+3.66%83,800
2026-01-192,020.02,028.01,953.01,968.0-49.0-2.43%67,100
2026-01-162,060.02,072.01,982.02,017.0-37.0-1.80%63,100
2026-01-152,138.02,138.02,050.02,054.0+105.0+5.39%127,500
2026-01-141,938.01,959.01,917.01,949.0+4.0+0.21%34,100
2026-01-131,986.02,002.01,945.01,945.0-38.0-1.92%42,400
2026-01-091,945.01,993.01,945.01,983.0+45.0+2.32%34,600
2026-01-081,930.01,944.01,911.01,938.0+12.0+0.62%34,400
2026-01-071,879.01,926.01,870.01,926.0+59.0+3.16%31,500
2026-01-061,910.01,913.01,861.01,867.0-46.0-2.40%49,300
2026-01-051,811.01,931.01,800.01,913.0+95.0+5.23%62,500
2025-12-301,807.01,823.01,785.01,818.0+20.0+1.11%20,100
2025-12-291,815.01,821.01,792.01,798.0-17.0-0.94%16,800
2025-12-261,849.01,850.01,806.01,815.0-17.0-0.93%24,200
2025-12-251,795.01,842.01,791.01,832.0+44.0+2.46%46,700
2025-12-241,785.01,801.01,783.01,788.0+5.0+0.28%22,700
2025-12-231,770.01,802.01,770.01,783.0+3.0+0.17%22,700
2025-12-221,781.01,790.01,763.01,780.0-1.0-0.06%43,900
2025-12-191,770.01,788.01,767.01,781.0+11.0+0.62%20,900
2025-12-181,765.01,781.01,755.01,770.0-7.0-0.39%21,800
2025-12-171,789.01,798.01,766.01,777.0-12.0-0.67%13,300
2025-12-161,800.01,800.01,780.01,789.0-11.0-0.61%20,600
2025-12-151,778.01,808.01,778.01,800.0-6.0-0.33%17,300
2025-12-121,767.01,807.01,767.01,806.0+56.0+3.20%25,000
2025-12-111,778.01,778.01,745.01,750.0-33.0-1.85%35,800
2025-12-101,783.01,797.01,771.01,783.0+5.0+0.28%15,100
2025-12-091,787.01,797.01,760.01,778.0-22.0-1.22%23,100
2025-12-081,766.01,800.01,755.01,800.0+35.0+1.98%30,100
2025-12-051,788.01,808.01,764.01,765.0-33.0-1.84%27,600
2025-12-041,775.01,808.01,775.01,798.0+23.0+1.30%17,800
2025-12-031,753.01,792.01,750.01,775.0+25.0+1.43%22,800
2025-12-021,795.01,806.01,746.01,750.0-43.0-2.40%36,900
2025-12-011,824.01,836.01,793.01,793.0-33.0-1.81%27,900
2025-11-281,834.01,844.01,818.01,826.0-12.0-0.65%24,500
2025-11-271,802.01,842.01,802.01,838.0+33.0+1.83%24,400
2025-11-261,849.01,849.01,795.01,805.0-35.0-1.90%24,700
2025-11-251,854.01,869.01,838.01,840.0-25.0-1.34%14,300
2025-11-211,802.01,867.01,799.01,865.0+39.0+2.14%34,500
2025-11-201,797.01,831.01,797.01,826.0+50.0+2.82%29,700
2025-11-191,769.01,789.01,761.01,776.0+3.0+0.17%23,900
2025-11-181,805.01,805.01,761.01,773.0-36.0-1.99%25,200
2025-11-171,768.01,810.01,755.01,809.0+47.0+2.67%41,500
2025-11-141,795.01,797.01,756.01,762.0-28.0-1.56%32,300
2025-11-131,834.01,841.01,790.01,790.0-60.0-3.24%30,100
2025-11-121,807.01,874.01,803.01,850.0+46.0+2.55%31,800
2025-11-111,817.01,837.01,792.01,804.0+2.0+0.11%19,100
2025-11-101,800.01,831.01,799.01,802.0+11.0+0.61%25,200
2025-11-071,863.01,873.01,788.01,791.0-83.0-4.43%56,200
2025-11-061,908.01,917.01,874.01,874.0-22.0-1.16%44,100
2025-11-051,909.01,924.01,847.01,896.0-8.0-0.42%59,300
2025-11-041,849.01,928.01,849.01,904.0+55.0+2.97%65,400
2025-10-311,785.01,850.01,774.01,849.0+71.0+3.99%56,100
2025-10-301,774.01,793.01,754.01,778.0-3.0-0.17%88,500
2025-10-291,800.01,813.01,753.01,781.0-25.0-1.38%57,600
2025-10-281,833.01,833.01,789.01,806.0-34.0-1.85%45,000
2025-10-271,853.01,866.01,807.01,840.0+1.0+0.05%61,500
2025-10-241,810.01,854.01,794.01,839.0+62.0+3.49%71,900
2025-10-231,760.01,777.01,752.01,777.0+15.0+0.85%41,600
2025-10-221,774.01,790.01,755.01,762.0-6.0-0.34%42,200
2025-10-211,800.01,802.01,759.01,768.0-2.0-0.11%68,500
2025-10-201,802.01,836.01,766.01,770.0-24.0-1.34%80,300
2025-10-171,808.01,809.01,793.01,794.0-14.0-0.77%65,400
2025-10-161,877.01,930.01,804.01,808.0-239.0-11.68%181,300
2025-10-152,013.02,061.02,009.02,047.0+34.0+1.69%44,200
2025-10-142,013.02,045.01,965.02,013.0-19.0-0.94%62,800
2025-10-102,015.02,046.02,006.02,032.0+3.0+0.15%29,600
2025-10-091,999.02,029.01,996.02,029.0+24.0+1.20%13,300
2025-10-081,998.02,014.01,988.02,005.0+7.0+0.35%12,500
2025-10-071,987.02,010.01,975.01,998.00.00.00%15,400
2025-10-061,998.02,012.01,971.01,998.0+30.0+1.52%14,800
2025-10-031,936.01,980.01,936.01,968.0+28.0+1.44%14,400
2025-10-021,950.01,977.01,931.01,940.0-7.0-0.36%19,300
2025-10-011,985.01,992.01,945.01,947.0-37.0-1.86%36,000
2025-09-302,006.02,015.01,972.01,984.0-22.0-1.10%35,300
2025-09-292,034.02,034.02,006.02,006.0-23.0-1.13%22,300
2025-09-262,024.02,043.02,024.02,029.0-5.0-0.25%15,800
2025-09-252,023.02,034.02,019.02,034.0+11.0+0.54%12,700
2025-09-242,072.02,072.02,022.02,023.0-37.0-1.80%16,100
2025-09-222,038.02,080.02,038.02,060.0+14.0+0.68%12,800
2025-09-192,080.02,083.02,026.02,046.0-25.0-1.21%16,900
2025-09-182,068.02,077.02,045.02,071.0+18.0+0.88%13,400
2025-09-172,037.02,060.02,035.02,053.0+2.0+0.10%10,400
2025-09-162,036.02,051.02,014.02,051.0+17.0+0.84%19,400
2025-09-122,027.02,042.02,023.02,034.0——21,600

直近120営業日分を表示