So-net無料ブログ作成

3778 さくらインターネット 株価一覧& csvダウンロード【2017年度】

3778 さくらインターネット の2017年度の株価一覧です。一般的な株価一覧に、高値および安値の時刻が記録してあります。また株価データは csvファイル形式でダウンロードできます。
スポンサーリンク

株価(高値・安値)一覧& csvダウンロード【2017年度】


株価一覧& csvダウンロードは、姉妹サイトの株vadaに統一しました。
最新の記事は、株vedaの 3778 さくらインターネット 株価一覧& csvダウンロード【2017年度】 をご利用ください。
よろしくお願いします。m(_ _)m

csvダウンロード
日付株価(時刻)出来高
始値高値安値終値
2017/11/10848 (09:00)853 (09:01)843 (09:13)850 (15:00)203000
2017/11/09860 (09:00)860 (09:00)844 (14:31)851 (15:00)398600
2017/11/08850 (09:00)854 (14:59)846 (09:57)854 (15:00)241800
2017/11/07853 (09:00)856 (09:00)851 (09:13)852 (15:00)185700
2017/11/06862 (09:00)864 (09:26)853 (14:48)854 (15:00)236900
2017/11/02866 (09:00)866 (09:00)856 (09:52)858 (15:00)233500
2017/11/01867 (09:00)869 (09:00)859 (10:16)865 (15:00)321600
2017/10/31872 (09:00)880 (09:05)865 (10:15)868 (15:00)337800
2017/10/30860 (09:00)883 (14:59)857 (09:00)877 (15:00)1159700
2017/10/27848 (09:00)858 (09:33)847 (09:04)856 (15:00)299000
2017/10/26854 (09:00)855 (09:16)844 (11:19)850 (15:00)286600
2017/10/25862 (09:00)863 (09:00)850 (12:56)854 (15:00)450100
2017/10/24856 (09:03)872 (09:05)847 (09:16)854 (15:00)824300
2017/10/23875 (09:00)889 (12:49)875 (09:00)880 (15:00)395000
2017/10/20870 (09:00)882 (12:55)868 (09:06)872 (15:00)312100
2017/10/19871 (09:00)880 (09:08)870 (09:00)872 (15:00)231800
2017/10/18877 (09:00)883 (09:55)872 (11:25)878 (15:00)305600
2017/10/17879 (09:00)879 (09:00)867 (11:12)871 (15:00)141400
2017/10/16879 (09:00)882 (09:04)868 (09:31)870 (15:00)240100
2017/10/13889 (09:00)895 (09:06)874 (10:46)879 (15:00)475900
2017/10/12873 (09:00)879 (14:15)871 (09:12)876 (15:00)331600
2017/10/11873 (09:00)890 (09:23)865 (10:06)870 (15:00)604900
2017/10/10862 (09:00)868 (09:02)858 (11:06)863 (15:00)187500
2017/10/06859 (09:00)865 (09:14)855 (13:29)859 (15:00)172800
2017/10/05871 (09:00)874 (09:29)856 (11:10)859 (15:00)260600
2017/10/04890 (09:00)890 (09:00)866 (12:42)867 (15:00)418400
2017/10/03881 (09:00)912 (10:15)879 (09:05)888 (15:00)1078500
2017/10/02883 (09:00)883 (09:00)872 (09:34)879 (15:00)252200
2017/09/29877 (09:00)885 (14:09)874 (09:13)881 (15:00)359900
2017/09/28862 (09:00)877 (15:00)862 (09:00)877 (15:00)355200
2017/09/27860 (09:00)867 (09:13)859 (09:01)863 (15:00)178400
2017/09/26862 (09:00)868 (12:42)858 (09:20)860 (15:00)242100
2017/09/25857 (09:00)870 (09:38)854 (09:00)862 (15:00)345600
2017/09/22858 (09:00)862 (09:05)840 (10:25)850 (15:00)493600
2017/09/21858 (09:00)864 (11:10)852 (09:02)854 (15:00)309400
2017/09/20864 (09:00)864 (09:00)849 (09:15)857 (15:00)460800
2017/09/19894 (09:12)895 (09:13)860 (14:41)869 (15:00)1959900
2017/09/15815 (09:00)821 (12:35)813 (09:03)819 (15:00)138700
2017/09/14822 (09:00)827 (09:08)816 (12:37)818 (15:00)203000
2017/09/13820 (09:00)825 (14:27)814 (09:21)823 (15:00)189900
2017/09/12820 (09:00)827 (09:26)815 (09:04)819 (15:00)309700
2017/09/11806 (09:00)817 (09:36)806 (09:00)807 (15:00)245200
2017/09/08807 (09:00)814 (09:11)802 (14:34)805 (15:00)261200
2017/09/07815 (09:00)826 (09:15)809 (13:09)813 (15:00)256800
2017/09/06811 (09:00)818 (12:46)798 (09:04)815 (15:00)358100
2017/09/05846 (09:00)848 (09:00)806 (12:42)822 (15:00)771800
2017/09/04856 (09:00)859 (09:00)844 (10:21)846 (15:00)298000
2017/09/01860 (09:00)872 (12:32)855 (09:10)862 (15:00)313000
2017/08/31861 (09:00)876 (09:21)859 (14:50)862 (15:00)381900
2017/08/30849 (09:00)860 (14:05)845 (10:09)857 (15:00)417500
2017/08/29856 (09:00)856 (09:00)846 (10:47)847 (15:00)347100
2017/08/28871 (09:00)872 (09:00)862 (09:30)862 (15:00)319000
2017/08/25863 (09:00)875 (09:48)862 (09:06)869 (15:00)226100
2017/08/24858 (09:00)878 (09:29)855 (09:02)863 (15:00)449400
2017/08/23850 (09:00)863 (11:22)844 (09:10)858 (15:00)346200
2017/08/22841 (09:00)846 (14:05)838 (09:31)843 (15:00)310000
2017/08/21841 (09:00)865 (09:50)841 (09:00)844 (15:00)384100
2017/08/18843 (09:02)849 (10:01)840 (14:56)841 (15:00)263900
2017/08/17842 (09:00)860 (14:34)840 (09:02)858 (15:00)319900
2017/08/16836 (09:00)853 (12:35)831 (09:06)842 (15:00)327200
2017/08/15830 (09:00)838 (14:35)826 (09:03)834 (15:00)403400
2017/08/14849 (09:02)856 (09:02)831 (14:59)833 (15:00)622100
2017/08/10855 (09:00)867 (13:13)852 (09:03)864 (15:00)513500
2017/08/09870 (09:00)870 (09:00)843 (10:00)856 (15:00)565500
2017/08/08876 (09:00)883 (10:06)870 (11:22)871 (15:00)273400
2017/08/07876 (09:00)880 (09:57)869 (10:37)873 (15:00)266800
2017/08/04875 (09:00)878 (09:17)862 (10:12)870 (15:00)242800
2017/08/03882 (09:00)885 (09:01)861 (10:17)875 (15:00)402800
2017/08/02858 (09:00)884 (13:05)855 (09:02)880 (15:00)780900
2017/08/01847 (09:00)863 (09:34)842 (12:34)854 (15:00)469900
2017/07/31846 (09:00)853 (09:21)842 (10:50)847 (15:00)271700
2017/07/28854 (09:00)856 (09:01)843 (13:18)846 (15:00)537200
2017/07/27873 (09:00)878 (09:00)855 (09:52)859 (15:00)631600
2017/07/26879 (09:00)883 (09:00)872 (09:14)873 (15:00)481900
2017/07/25892 (09:03)899 (09:15)876 (13:21)881 (15:00)1407500
2017/07/24908 (09:00)921 (09:45)905 (13:53)915 (15:00)813400
2017/07/21905 (09:00)906 (14:56)897 (11:12)903 (15:00)744200
2017/07/20916 (09:00)916 (09:00)901 (12:35)902 (15:00)512700
2017/07/19908 (09:00)917 (12:36)905 (09:03)912 (15:00)348800
2017/07/18908 (09:00)910 (13:55)899 (12:36)908 (15:00)331800
2017/07/14903 (09:00)910 (09:21)902 (10:54)908 (15:00)363900
2017/07/13913 (09:00)925 (09:30)904 (14:46)904 (15:00)592800
2017/07/12909 (09:00)919 (09:35)907 (12:54)911 (15:00)390000
2017/07/11915 (09:00)917 (12:45)908 (09:42)911 (15:00)428900
2017/07/10913 (09:00)939 (14:11)911 (09:44)915 (15:00)795200
2017/07/07911 (09:00)917 (09:41)904 (10:35)912 (15:00)638900
2017/07/06939 (09:00)950 (09:02)908 (14:49)910 (15:00)1295400
2017/07/05901 (09:00)979 (10:21)898 (09:00)939 (15:00)2882600
2017/07/04920 (09:00)921 (09:00)901 (14:13)904 (15:00)424600
2017/07/03924 (09:00)931 (09:01)916 (12:35)919 (15:00)238500
2017/06/30927 (09:00)932 (09:07)919 (09:54)922 (15:00)334500
2017/06/29929 (09:00)935 (09:19)921 (10:02)934 (15:00)456300
2017/06/28917 (09:00)932 (10:18)917 (09:00)922 (15:00)301200
2017/06/27922 (09:00)929 (10:34)916 (09:20)922 (15:00)365800
2017/06/26910 (09:00)922 (14:58)906 (09:03)918 (15:00)368300
2017/06/23923 (09:00)928 (09:00)905 (13:54)907 (15:00)498000
2017/06/22919 (09:00)931 (13:23)918 (09:00)923 (15:00)371400
2017/06/21935 (09:00)939 (14:20)922 (09:04)929 (15:00)463700
2017/06/20949 (09:00)953 (09:04)937 (14:41)937 (15:00)378300
2017/06/19940 (09:00)952 (10:22)936 (09:02)948 (15:00)376900
2017/06/16934 (09:00)944 (14:07)928 (09:20)940 (15:00)482600
2017/06/15925 (09:00)935 (14:38)917 (10:49)935 (15:00)314300
2017/06/14940 (09:00)942 (09:16)926 (13:40)932 (15:00)376400
2017/06/13919 (09:00)950 (10:02)916 (09:05)936 (15:00)616600
2017/06/12935 (09:00)939 (10:52)915 (09:22)927 (15:00)692500
2017/06/09905 (09:00)934 (12:38)903 (09:00)930 (15:00)586100
2017/06/08916 (09:00)920 (09:00)905 (14:29)905 (15:00)478800
2017/06/07903 (09:00)928 (11:22)903 (09:00)918 (15:00)553600
2017/06/06928 (09:00)930 (09:00)897 (10:27)909 (15:00)852900
2017/06/05940 (09:00)945 (09:00)926 (14:50)930 (15:00)634100
2017/06/02971 (09:00)973 (09:00)942 (14:30)944 (15:00)1022300
2017/06/01976 (09:00)991 (09:36)960 (11:30)969 (15:00)1420800
2017/05/31993 (09:00)999 (09:00)962 (10:52)977 (15:00)1850500
2017/05/30965 (09:00)992 (13:47)951 (10:11)987 (15:00)3625900
2017/05/29929 (09:00)992 (13:11)919 (09:30)957 (15:00)5276000
2017/05/26946 (09:00)973 (09:14)918 (10:06)929 (15:00)2204900
2017/05/25899 (09:00)958 (11:12)890 (09:08)948 (15:00)4034900
2017/05/24910 (09:00)912 (09:00)886 (09:22)889 (15:00)616500
2017/05/23875 (09:00)908 (11:22)874 (09:07)895 (15:00)1003600
2017/05/22861 (09:00)877 (14:59)858 (09:14)875 (15:00)384400
2017/05/19850 (09:00)862 (10:07)847 (12:50)853 (15:00)401100
2017/05/18850 (09:03)857 (09:32)842 (10:06)852 (15:00)385400
2017/05/17878 (09:00)886 (09:15)864 (13:43)868 (15:00)427200
2017/05/16875 (09:00)887 (09:17)874 (09:00)881 (15:00)296700
2017/05/15870 (09:00)885 (12:55)860 (09:17)877 (15:00)423800
2017/05/12899 (09:00)899 (09:00)871 (12:38)881 (15:00)545400
2017/05/11891 (09:00)906 (09:40)883 (11:08)892 (15:00)969900
2017/05/10890 (09:00)895 (09:01)864 (10:58)883 (15:00)812300
2017/05/09855 (09:00)918 (12:38)852 (09:11)884 (15:00)2513200
2017/05/08864 (09:03)872 (09:03)847 (11:21)855 (15:00)633000
2017/05/02839 (09:00)855 (10:34)836 (09:04)848 (15:00)681000
2017/05/01840 (09:00)844 (09:00)821 (13:06)827 (15:00)724900
2017/04/28855 (09:00)865 (09:00)841 (14:02)842 (15:00)599800
2017/04/27854 (09:00)858 (13:13)847 (09:03)855 (15:00)344600
2017/04/26856 (09:00)867 (09:27)851 (09:03)854 (15:00)666500
2017/04/25858 (09:03)870 (09:12)841 (10:38)848 (15:00)1203200
2017/04/24915 (09:00)916 (09:00)852 (09:18)884 (15:00)1921500
2017/04/21859 (09:00)978 (11:14)851 (09:10)907 (15:00)7297900
2017/04/20851 (09:00)859 (09:30)843 (10:15)850 (15:00)273900
2017/04/19839 (09:00)859 (09:57)836 (09:00)852 (15:00)542100
2017/04/18857 (09:00)865 (09:01)832 (10:47)839 (15:00)460600
2017/04/17805 (09:00)853 (13:13)805 (09:00)846 (15:00)649000
2017/04/14816 (09:00)825 (09:01)806 (14:59)807 (15:00)279200
2017/04/13797 (09:03)827 (14:40)796 (09:03)822 (15:00)466300
2017/04/12850 (09:00)851 (09:00)813 (13:13)814 (15:00)1053600
2017/04/11878 (09:00)886 (09:00)857 (14:07)860 (15:00)338800
2017/04/10888 (09:00)892 (09:04)877 (10:43)882 (15:00)205800
2017/04/07866 (09:00)883 (13:56)856 (11:09)882 (15:00)527200
2017/04/06874 (09:00)877 (09:00)857 (13:03)870 (15:00)422100
2017/04/05890 (09:00)903 (09:11)880 (12:47)885 (15:00)341400
2017/04/04904 (09:00)910 (09:16)880 (13:13)888 (15:00)615600
2017/04/03914 (09:00)918 (09:04)908 (10:40)914 (15:00)253000

株価一覧の左上にあるcsvダウンロードをクリックするとダウンロードを開始します。csvファイル名は3778-2017.csvです。
スポンサーリンク

会社概要 さくらインターネット


【事業10】データセンター運営の業界

スポンサーリンク

3778 さくらインターネットの関連記事


3778 さくらインターネット
3778 さくらインターネット 株価チャート【2017年度】
3778 さくらインターネット 株価一覧& csvダウンロード【2017年度】

nice!(0) 

nice! 0

nice!の受付は締め切りました