日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

さくらさくプラス(7097)の株価時系列情報

さくらさくプラス(7097)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/05/01 3,005 3,030 3,000 3,010 2,000
2026/04/30 3,015 3,015 2,984 3,005 4,100
2026/04/28 2,976 3,025 2,967 3,015 7,200
2026/04/27 2,951 2,975 2,946 2,954 3,000
2026/04/24 2,978 2,978 2,944 2,950 2,400
2026/04/23 2,978 2,978 2,945 2,947 4,900
2026/04/22 2,990 2,992 2,954 2,975 3,100
2026/04/21 2,921 2,970 2,921 2,970 5,600
2026/04/20 2,918 2,948 2,915 2,948 3,400
2026/04/17 2,900 2,920 2,898 2,920 2,100
2026/04/16 2,915 2,919 2,892 2,909 2,600
2026/04/15 2,890 2,920 2,890 2,918 2,900
2026/04/14 2,929 2,978 2,885 2,886 4,300
2026/04/13 2,900 2,941 2,900 2,920 3,300
2026/04/10 2,943 2,950 2,921 2,948 3,500
2026/04/09 2,917 2,930 2,895 2,914 4,200
2026/04/08 3,050 3,055 2,872 2,946 18,600
2026/04/07 2,972 2,999 2,961 2,999 6,700
2026/04/06 2,882 2,975 2,882 2,943 9,800
2026/04/03 2,821 2,885 2,821 2,880 4,600
2026/03/27 2,821 2,821 2,777 2,793 6,300
2026/03/26 2,764 2,788 2,764 2,776 1,000
2026/03/25 2,784 2,790 2,767 2,783 3,700
2026/03/24 2,750 2,785 2,749 2,765 6,600
2026/03/23 2,784 2,784 2,700 2,737 10,600
2026/03/19 2,806 2,839 2,757 2,757 5,800
2026/03/18 2,794 2,831 2,793 2,806 5,400
2026/03/17 2,738 2,799 2,738 2,780 5,800
2026/03/16 2,721 2,760 2,713 2,714 7,300
2026/03/13 2,708 2,771 2,700 2,771 8,500
2026/03/12 2,775 2,775 2,741 2,758 1,400
2026/03/11 2,790 2,790 2,762 2,775 3,300
2026/03/10 2,730 2,777 2,730 2,775 3,000
2026/03/09 2,703 2,720 2,645 2,694 8,000
2026/03/06 2,777 2,780 2,719 2,719 2,100
2026/03/05 2,713 2,807 2,713 2,777 6,800
2026/03/04 2,663 2,704 2,632 2,686 13,000
2026/03/03 2,781 2,781 2,699 2,713 10,400
2026/03/02 2,821 2,837 2,770 2,783 11,100
2026/02/27 2,813 2,873 2,813 2,856 4,200
2026/02/26 2,829 2,835 2,800 2,813 7,700
2026/02/25 2,757 2,829 2,757 2,821 9,800
2026/02/24 2,729 2,794 2,729 2,757 6,600
2026/02/20 2,741 2,750 2,717 2,729 5,400
2026/02/19 2,738 2,760 2,734 2,741 4,700
2026/02/18 2,738 2,755 2,698 2,732 8,300
2026/02/17 2,683 2,724 2,680 2,701 9,100
2026/02/16 2,665 2,698 2,640 2,698 10,600
2026/02/13 2,643 2,665 2,633 2,665 5,300
2026/02/12 2,605 2,660 2,605 2,660 9,200
2026/02/10 2,593 2,625 2,593 2,613 7,800
2026/02/09 2,622 2,634 2,591 2,593 11,600
2026/02/06 2,670 2,670 2,616 2,621 11,200
2026/02/05 2,652 2,685 2,652 2,670 7,500
2026/02/04 2,638 2,694 2,608 2,677 16,300
2026/02/03 2,672 2,712 2,655 2,656 16,900
2026/02/02 2,857 2,857 2,665 2,665 35,900
2026/01/30 2,785 2,880 2,785 2,847 22,200
2026/01/29 2,665 2,805 2,664 2,766 76,000
2026/01/28 3,185 3,190 3,125 3,125 26,700
2026/01/27 3,195 3,205 3,190 3,190 9,100
2026/01/26 3,190 3,220 3,190 3,200 14,000
2026/01/23 3,180 3,195 3,180 3,195 6,600
2026/01/22 3,190 3,195 3,180 3,185 5,000
2026/01/21 3,195 3,195 3,185 3,185 4,100
2026/01/20 3,195 3,205 3,185 3,195 5,800
2026/01/19 3,180 3,205 3,180 3,195 5,600
2026/01/16 3,195 3,200 3,175 3,180 9,000
2026/01/15 3,245 3,245 3,190 3,195 17,800
2026/01/14 3,250 3,265 3,240 3,245 12,000
2026/01/13 3,275 3,305 3,260 3,260 20,000
2026/01/09 3,290 3,320 3,250 3,270 14,700
2026/01/08 3,240 3,285 3,225 3,255 17,900
2026/01/07 3,280 3,280 3,220 3,240 18,500
2026/01/06 3,290 3,350 3,260 3,275 27,500
2026/01/05 3,160 3,255 3,145 3,245 21,900
2025/12/30 3,220 3,260 3,135 3,145 21,800
2025/12/29 3,000 3,200 3,000 3,150 38,900
2025/12/26 2,898 2,980 2,867 2,980 16,400
2025/12/25 2,850 2,909 2,837 2,864 7,600
2025/12/24 2,871 2,871 2,829 2,859 6,200
2025/12/23 2,895 2,925 2,840 2,871 10,400
2025/12/22 2,942 2,944 2,863 2,925 10,000
2025/12/19 2,930 2,940 2,911 2,938 8,700
2025/12/18 2,890 2,945 2,800 2,865 13,600
2025/12/17 2,825 2,935 2,823 2,890 20,200
2025/12/16 2,800 2,820 2,784 2,819 8,300
2025/12/15 2,785 2,795 2,750 2,795 16,500
2025/12/12 2,692 2,704 2,692 2,692 5,900
2025/12/11 2,728 2,728 2,699 2,699 4,200
2025/12/10 2,728 2,728 2,700 2,706 2,200
2025/12/09 2,717 2,717 2,698 2,700 3,700
2025/12/08 2,730 2,730 2,699 2,718 3,900
2025/12/05 2,720 2,721 2,699 2,720 4,500
2025/12/04 2,702 2,718 2,702 2,718 3,900
2025/12/03 2,695 2,700 2,685 2,700 4,500
2025/12/02 2,693 2,695 2,673 2,695 3,700
2025/12/01 2,669 2,699 2,668 2,673 7,500
2025/11/28 2,671 2,671 2,652 2,668 3,400
2025/11/27 2,661 2,661 2,645 2,651 4,100
2025/11/26 2,662 2,662 2,635 2,659 4,700
2025/11/25 2,648 2,662 2,635 2,662 6,700
2025/11/21 2,604 2,629 2,577 2,625 4,500
2025/11/20 2,600 2,608 2,580 2,604 4,200
2025/11/19 2,595 2,596 2,560 2,596 5,500
2025/11/18 2,650 2,650 2,563 2,581 6,800
2025/11/17 2,628 2,650 2,610 2,623 3,300
2025/11/14 2,629 2,653 2,628 2,628 4,300
2025/11/13 2,608 2,651 2,608 2,629 1,600
2025/11/12 2,650 2,662 2,623 2,623 8,200
2025/11/11 2,631 2,632 2,605 2,609 3,600
2025/11/10 2,597 2,645 2,597 2,631 5,600
2025/11/07 2,581 2,633 2,581 2,603 3,000
2025/11/06 2,590 2,593 2,542 2,592 3,200
2025/11/05 2,592 2,592 2,520 2,575 7,200
2025/11/04 2,551 2,580 2,544 2,580 4,400
2025/10/31 2,591 2,591 2,545 2,548 4,600
2025/10/30 2,565 2,597 2,525 2,548 12,800
2025/10/29 2,643 2,643 2,492 2,520 12,300
2025/10/28 2,631 2,677 2,600 2,600 9,500
2025/10/27 2,660 2,681 2,622 2,622 13,700
2025/10/24 2,658 2,671 2,633 2,656 7,300
2025/10/23 2,630 2,667 2,630 2,630 7,700
2025/10/22 2,582 2,647 2,582 2,628 10,500
2025/10/21 2,583 2,604 2,570 2,571 7,300
2025/10/20 2,552 2,603 2,538 2,603 13,500
2025/10/17 2,528 2,550 2,513 2,538 8,300
2025/10/16 2,502 2,564 2,502 2,527 9,600
2025/10/15 2,451 2,502 2,438 2,502 7,600
2025/10/14 2,500 2,509 2,431 2,440 18,100
2025/10/10 2,499 2,525 2,485 2,511 2,600
2025/10/09 2,500 2,554 2,499 2,505 12,600
2025/10/08 2,462 2,498 2,462 2,476 7,500
2025/10/07 2,466 2,484 2,461 2,467 6,900
2025/10/06 2,462 2,480 2,444 2,465 11,100
2025/10/03 2,453 2,462 2,441 2,448 9,400
2025/10/02 2,500 2,500 2,458 2,458 12,400
2025/10/01 2,493 2,495 2,468 2,480 8,000
2025/09/30 2,480 2,495 2,445 2,493 11,800
2025/09/29 2,526 2,536 2,450 2,470 23,400
2025/09/26 2,442 2,510 2,418 2,510 22,200
2025/09/25 2,398 2,425 2,398 2,408 15,200
2025/09/24 2,430 2,430 2,390 2,396 19,600
2025/09/22 2,472 2,472 2,430 2,430 20,200
2025/09/19 2,459 2,472 2,436 2,472 23,300
2025/09/18 2,481 2,484 2,458 2,458 13,900
2025/09/17 2,476 2,494 2,465 2,476 14,500
2025/09/16 2,531 2,533 2,463 2,475 43,000
2025/09/12 2,553 2,553 2,506 2,526 27,000
2025/09/11 2,556 2,574 2,541 2,553 12,600
2025/09/10 2,584 2,585 2,530 2,561 12,200
2025/09/09 2,637 2,658 2,575 2,581 18,700
2025/09/08 2,669 2,693 2,637 2,637 16,900
2025/09/05 2,643 2,666 2,629 2,665 7,500
2025/09/04 2,638 2,644 2,609 2,641 6,600
2025/09/03 2,691 2,691 2,617 2,643 12,500
2025/09/02 2,690 2,712 2,685 2,691 4,600
2025/09/01 2,737 2,755 2,692 2,693 19,200
2025/08/29 2,791 2,791 2,755 2,784 7,100
2025/08/28 2,791 2,827 2,777 2,791 8,800
2025/08/27 2,820 2,821 2,781 2,791 9,500
2025/08/26 2,776 2,854 2,776 2,824 29,900
2025/08/25 2,757 2,795 2,735 2,776 19,000
2025/08/22 2,780 2,780 2,743 2,757 7,900
2025/08/21 2,698 2,799 2,691 2,784 30,300
2025/08/20 2,689 2,715 2,659 2,685 10,500
2025/08/19 2,638 2,730 2,625 2,692 20,700
2025/08/18 2,585 2,636 2,585 2,635 15,500
2025/08/15 2,625 2,625 2,580 2,585 7,000
2025/08/14 2,567 2,623 2,567 2,606 16,700
2025/08/13 2,609 2,609 2,567 2,567 13,900
2025/08/12 2,601 2,615 2,593 2,597 20,900
2025/08/08 2,620 2,630 2,595 2,601 12,000
2025/08/07 2,552 2,641 2,548 2,621 38,100
2025/08/06 2,545 2,551 2,526 2,530 20,900
2025/08/05 2,523 2,554 2,518 2,545 29,200
2025/08/04 2,448 2,519 2,437 2,513 22,100
2025/08/01 2,520 2,520 2,437 2,481 65,000
2025/07/31 2,532 2,549 2,523 2,528 33,000
2025/07/30 2,514 2,631 2,505 2,535 109,800
2025/07/29 2,810 2,835 2,804 2,826 53,900
2025/07/28 2,803 2,814 2,781 2,804 39,200
2025/07/25 2,771 2,783 2,771 2,779 22,000
2025/07/24 2,776 2,783 2,770 2,773 22,800
2025/07/23 2,784 2,784 2,774 2,775 16,800
2025/07/22 2,790 2,813 2,753 2,784 31,600
2025/07/18 2,778 2,795 2,765 2,784 23,200
2025/07/17 2,733 2,780 2,733 2,738 16,800
2025/07/16 2,745 2,755 2,733 2,733 14,100
2025/07/15 2,751 2,753 2,721 2,742 22,300
2025/07/14 2,764 2,779 2,725 2,726 21,000
2025/07/11 2,753 2,771 2,703 2,731 29,800
2025/07/10 2,731 2,760 2,689 2,728 28,400
2025/07/09 2,680 2,717 2,640 2,707 20,600
2025/07/08 2,670 2,747 2,626 2,637 23,600
2025/07/07 2,593 2,679 2,590 2,644 21,900
2025/07/04 2,641 2,685 2,601 2,610 24,300
2025/07/03 2,680 2,695 2,620 2,641 25,400
2025/07/02 2,754 2,765 2,652 2,677 40,600
2025/07/01 2,582 2,839 2,582 2,704 91,300

このページの先頭へ