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 |
|---|---|---|---|---|---|
| 2024/10/04 | 984 | 990 | 981 | 988 | 3,800 |
| 2024/10/03 | 1,003 | 1,003 | 984 | 990 | 3,900 |
| 2024/10/02 | 992 | 1,000 | 985 | 994 | 5,500 |
| 2024/10/01 | 996 | 1,006 | 986 | 993 | 7,200 |
| 2024/09/30 | 1,001 | 1,010 | 982 | 1,003 | 6,900 |
| 2024/09/27 | 984 | 1,009 | 984 | 1,003 | 6,700 |
| 2024/09/26 | 1,005 | 1,005 | 995 | 995 | 5,400 |
| 2024/09/25 | 999 | 1,012 | 999 | 1,005 | 6,300 |
| 2024/09/24 | 1,000 | 1,007 | 998 | 1,000 | 4,200 |
| 2024/09/20 | 1,003 | 1,019 | 994 | 1,000 | 7,200 |
| 2024/09/19 | 991 | 1,008 | 991 | 995 | 4,000 |
| 2024/09/18 | 1,029 | 1,029 | 989 | 989 | 4,400 |
| 2024/09/17 | 1,015 | 1,020 | 975 | 1,020 | 19,400 |
| 2024/09/13 | 1,080 | 1,125 | 1,011 | 1,023 | 70,200 |
| 2024/09/12 | 1,048 | 1,080 | 1,023 | 1,080 | 26,200 |
| 2024/09/11 | 1,050 | 1,058 | 1,018 | 1,018 | 6,000 |
| 2024/09/10 | 1,058 | 1,060 | 1,039 | 1,050 | 3,200 |
| 2024/09/09 | 1,013 | 1,059 | 990 | 1,058 | 15,900 |
| 2024/09/06 | 1,048 | 1,050 | 1,030 | 1,042 | 13,100 |
| 2024/09/05 | 1,014 | 1,035 | 1,009 | 1,034 | 17,000 |
| 2024/09/04 | 1,000 | 1,020 | 995 | 1,014 | 11,200 |
| 2024/09/03 | 1,010 | 1,027 | 990 | 1,020 | 27,800 |
| 2024/09/02 | 980 | 1,005 | 965 | 1,005 | 12,000 |
| 2024/08/30 | 964 | 980 | 964 | 978 | 3,900 |
| 2024/08/29 | 960 | 969 | 960 | 969 | 500 |
| 2024/08/28 | 946 | 965 | 946 | 960 | 1,900 |
| 2024/08/27 | 955 | 959 | 944 | 946 | 3,100 |
| 2024/08/26 | 960 | 970 | 910 | 955 | 27,800 |
| 2024/08/23 | 943 | 963 | 942 | 960 | 4,600 |
| 2024/08/22 | 927 | 945 | 927 | 945 | 2,300 |
| 2024/08/21 | 919 | 927 | 919 | 927 | 600 |
| 2024/08/20 | 913 | 933 | 913 | 930 | 1,700 |
| 2024/08/19 | 914 | 918 | 903 | 904 | 3,100 |
| 2024/08/16 | 913 | 913 | 898 | 913 | 8,400 |
| 2024/08/15 | 882 | 918 | 879 | 890 | 4,100 |
| 2024/08/14 | 896 | 911 | 872 | 878 | 6,000 |
| 2024/08/13 | 912 | 912 | 895 | 896 | 2,700 |
| 2024/08/09 | 870 | 930 | 870 | 883 | 8,600 |
| 2024/08/08 | 850 | 866 | 848 | 866 | 4,200 |
| 2024/08/07 | 800 | 850 | 787 | 820 | 8,400 |
| 2024/08/06 | 800 | 869 | 800 | 800 | 16,300 |
| 2024/08/05 | 860 | 860 | 780 | 780 | 31,700 |
| 2024/08/02 | 980 | 990 | 870 | 930 | 15,600 |
| 2024/08/01 | 1,001 | 1,015 | 989 | 1,000 | 6,200 |
| 2024/07/31 | 996 | 1,002 | 990 | 1,001 | 2,700 |
| 2024/07/30 | 999 | 1,005 | 991 | 1,000 | 4,100 |
| 2024/07/29 | 995 | 1,003 | 994 | 994 | 4,900 |
| 2024/07/26 | 992 | 1,003 | 987 | 993 | 2,400 |
| 2024/07/25 | 999 | 1,004 | 985 | 993 | 8,300 |
| 2024/07/24 | 1,015 | 1,015 | 1,002 | 1,009 | 3,600 |
| 2024/07/23 | 1,014 | 1,016 | 1,006 | 1,008 | 7,300 |
| 2024/07/22 | 1,004 | 1,012 | 1,000 | 1,012 | 2,700 |
| 2024/07/19 | 999 | 1,000 | 997 | 999 | 3,300 |
| 2024/07/18 | 1,001 | 1,005 | 998 | 999 | 2,900 |
| 2024/07/17 | 1,004 | 1,004 | 997 | 1,000 | 5,200 |
| 2024/07/16 | 1,004 | 1,018 | 1,001 | 1,004 | 6,700 |
| 2024/07/12 | 995 | 999 | 991 | 995 | 6,200 |
| 2024/07/11 | 995 | 1,007 | 992 | 1,002 | 4,700 |
| 2024/07/10 | 991 | 999 | 990 | 999 | 5,300 |
| 2024/07/09 | 1,005 | 1,005 | 989 | 997 | 6,100 |
| 2024/07/08 | 1,009 | 1,009 | 995 | 998 | 4,900 |
| 2024/07/05 | 1,013 | 1,013 | 1,002 | 1,007 | 2,300 |
| 2024/07/04 | 1,018 | 1,028 | 1,013 | 1,013 | 3,400 |
| 2024/07/03 | 1,007 | 1,037 | 1,007 | 1,019 | 3,200 |
| 2024/07/02 | 1,005 | 1,048 | 1,001 | 1,005 | 11,200 |
| 2024/07/01 | 992 | 1,005 | 990 | 1,005 | 7,700 |
| 2024/06/28 | 987 | 1,002 | 987 | 992 | 5,800 |
| 2024/06/27 | 999 | 999 | 986 | 988 | 4,200 |
| 2024/06/26 | 996 | 1,001 | 991 | 997 | 7,000 |
| 2024/06/25 | 1,000 | 1,003 | 993 | 996 | 4,400 |
| 2024/06/24 | 1,004 | 1,006 | 993 | 1,001 | 7,800 |
| 2024/06/21 | 996 | 999 | 993 | 995 | 2,900 |
| 2024/06/20 | 1,000 | 1,004 | 992 | 993 | 4,600 |
| 2024/06/19 | 1,006 | 1,006 | 994 | 999 | 4,700 |
| 2024/06/18 | 1,009 | 1,009 | 991 | 997 | 5,400 |
| 2024/06/17 | 1,007 | 1,014 | 994 | 1,008 | 11,300 |
| 2024/06/14 | 996 | 1,003 | 980 | 989 | 10,000 |
| 2024/06/13 | 1,000 | 1,002 | 978 | 999 | 87,800 |
| 2024/06/12 | 1,037 | 1,095 | 1,034 | 1,095 | 70,600 |
| 2024/06/11 | 1,008 | 1,035 | 1,008 | 1,033 | 7,000 |
| 2024/06/10 | 1,001 | 1,007 | 996 | 1,007 | 6,400 |
| 2024/06/07 | 1,005 | 1,028 | 1,000 | 1,000 | 8,300 |
| 2024/06/06 | 1,015 | 1,015 | 995 | 1,000 | 3,300 |
| 2024/06/05 | 1,010 | 1,015 | 1,001 | 1,014 | 3,000 |
| 2024/06/04 | 999 | 1,010 | 998 | 1,008 | 3,300 |
| 2024/06/03 | 1,000 | 1,004 | 999 | 1,004 | 3,200 |
| 2024/05/31 | 988 | 1,008 | 988 | 998 | 9,900 |
| 2024/05/30 | 996 | 1,005 | 953 | 1,000 | 8,100 |
| 2024/05/29 | 1,028 | 1,028 | 1,002 | 1,020 | 4,600 |
| 2024/05/28 | 1,035 | 1,035 | 1,014 | 1,020 | 2,800 |
| 2024/05/27 | 995 | 1,039 | 990 | 1,014 | 6,700 |
| 2024/05/24 | 993 | 1,010 | 988 | 1,010 | 2,700 |
| 2024/05/23 | 984 | 1,013 | 973 | 993 | 9,100 |
| 2024/05/22 | 980 | 981 | 976 | 980 | 2,700 |
| 2024/05/21 | 983 | 983 | 980 | 980 | 1,500 |
| 2024/05/20 | 953 | 987 | 952 | 983 | 4,400 |
| 2024/05/17 | 943 | 965 | 936 | 958 | 9,300 |
| 2024/05/16 | 996 | 1,000 | 929 | 938 | 21,500 |
| 2024/05/15 | 986 | 999 | 981 | 981 | 6,400 |
| 2024/05/14 | 997 | 1,016 | 995 | 1,016 | 2,500 |
| 2024/05/13 | 972 | 1,001 | 970 | 996 | 13,800 |
| 2024/05/10 | 1,011 | 1,024 | 974 | 990 | 22,200 |
| 2024/05/09 | 1,027 | 1,038 | 1,005 | 1,011 | 5,300 |
| 2024/05/08 | 1,037 | 1,064 | 1,027 | 1,027 | 8,600 |
| 2024/05/07 | 1,070 | 1,070 | 1,034 | 1,035 | 4,100 |
| 2024/05/02 | 1,051 | 1,074 | 1,050 | 1,050 | 3,400 |
| 2024/05/01 | 1,075 | 1,078 | 1,033 | 1,062 | 11,500 |
| 2024/04/30 | 1,054 | 1,135 | 1,041 | 1,076 | 33,100 |
| 2024/04/26 | 1,035 | 1,049 | 1,018 | 1,018 | 2,500 |
| 2024/04/25 | 1,068 | 1,068 | 1,037 | 1,037 | 6,400 |
| 2024/04/24 | 1,033 | 1,066 | 1,033 | 1,063 | 11,600 |
| 2024/04/23 | 1,044 | 1,056 | 1,015 | 1,038 | 8,000 |
| 2024/04/22 | 1,030 | 1,040 | 1,010 | 1,015 | 16,900 |
| 2024/04/19 | 1,069 | 1,069 | 1,005 | 1,023 | 12,500 |
| 2024/04/18 | 1,006 | 1,046 | 1,000 | 1,046 | 10,400 |
| 2024/04/17 | 1,020 | 1,020 | 993 | 1,015 | 17,900 |
| 2024/04/16 | 1,048 | 1,048 | 1,002 | 1,012 | 16,000 |
| 2024/04/15 | 1,030 | 1,071 | 1,013 | 1,052 | 19,100 |
| 2024/04/12 | 1,096 | 1,097 | 1,040 | 1,042 | 20,600 |
| 2024/04/11 | 1,083 | 1,108 | 1,070 | 1,076 | 8,400 |
| 2024/04/10 | 1,091 | 1,140 | 1,091 | 1,100 | 13,500 |
| 2024/04/09 | 1,098 | 1,110 | 1,080 | 1,085 | 10,600 |
| 2024/04/08 | 1,073 | 1,137 | 1,073 | 1,098 | 21,100 |
| 2024/04/05 | 1,119 | 1,119 | 1,060 | 1,070 | 23,200 |
| 2024/04/04 | 1,131 | 1,161 | 1,111 | 1,139 | 13,800 |
| 2024/04/03 | 1,081 | 1,132 | 1,081 | 1,130 | 12,300 |
| 2024/04/02 | 1,149 | 1,149 | 1,063 | 1,092 | 36,400 |
| 2024/04/01 | 1,150 | 1,199 | 1,125 | 1,149 | 26,100 |
| 2024/03/29 | 1,110 | 1,191 | 1,110 | 1,136 | 30,900 |
| 2024/03/28 | 1,153 | 1,250 | 1,145 | 1,150 | 75,100 |
| 2024/03/27 | 1,150 | 1,160 | 1,106 | 1,145 | 45,300 |
| 2024/03/26 | 1,055 | 1,163 | 1,055 | 1,154 | 110,100 |
| 2024/03/25 | 1,026 | 1,070 | 1,026 | 1,052 | 23,200 |
| 2024/03/22 | 1,055 | 1,073 | 1,011 | 1,030 | 25,200 |
| 2024/03/21 | 1,062 | 1,113 | 1,034 | 1,041 | 65,700 |
| 2024/03/19 | 1,031 | 1,059 | 1,018 | 1,032 | 42,800 |
| 2024/03/18 | 1,117 | 1,117 | 1,010 | 1,041 | 157,600 |
| 2024/03/15 | 1,198 | 1,360 | 1,027 | 1,087 | 1,378,400 |
| 2024/03/14 | 1,066 | 1,066 | 1,066 | 1,066 | 21,000 |
| 2024/03/13 | 928 | 941 | 899 | 916 | 39,900 |
| 2024/03/12 | 898 | 918 | 893 | 916 | 3,600 |
| 2024/03/11 | 908 | 920 | 890 | 898 | 15,200 |
| 2024/03/08 | 935 | 939 | 922 | 923 | 2,400 |
| 2024/03/07 | 927 | 949 | 921 | 945 | 8,700 |
| 2024/03/06 | 910 | 929 | 891 | 924 | 11,100 |
| 2024/03/05 | 918 | 918 | 904 | 910 | 8,800 |
| 2024/03/04 | 936 | 936 | 915 | 915 | 7,700 |
| 2024/03/01 | 935 | 935 | 920 | 935 | 4,900 |
| 2024/02/29 | 943 | 943 | 931 | 943 | 3,300 |
| 2024/02/28 | 929 | 954 | 929 | 946 | 8,900 |
| 2024/02/27 | 918 | 936 | 918 | 933 | 4,300 |
| 2024/02/26 | 905 | 932 | 902 | 929 | 15,700 |
| 2024/02/22 | 925 | 930 | 911 | 911 | 9,300 |
| 2024/02/21 | 942 | 946 | 922 | 922 | 5,500 |
| 2024/02/20 | 958 | 990 | 931 | 944 | 18,700 |
| 2024/02/19 | 939 | 962 | 939 | 955 | 10,300 |
| 2024/02/16 | 920 | 977 | 920 | 946 | 16,600 |
| 2024/02/15 | 964 | 964 | 911 | 920 | 30,400 |
| 2024/02/14 | 965 | 972 | 952 | 961 | 10,900 |
| 2024/02/13 | 943 | 975 | 921 | 969 | 31,400 |
| 2024/02/09 | 944 | 962 | 936 | 940 | 26,600 |
| 2024/02/08 | 948 | 958 | 938 | 944 | 12,400 |
| 2024/02/07 | 965 | 965 | 943 | 948 | 14,200 |
| 2024/02/06 | 986 | 986 | 953 | 965 | 23,300 |
| 2024/02/05 | 966 | 989 | 959 | 971 | 30,600 |
| 2024/02/02 | 942 | 980 | 934 | 957 | 58,100 |
| 2024/02/01 | 919 | 941 | 918 | 939 | 18,600 |
| 2024/01/31 | 913 | 922 | 901 | 922 | 9,300 |
| 2024/01/30 | 903 | 930 | 903 | 916 | 15,300 |
| 2024/01/29 | 935 | 943 | 904 | 904 | 29,700 |
| 2024/01/26 | 924 | 944 | 924 | 933 | 17,000 |
| 2024/01/25 | 940 | 940 | 911 | 939 | 15,900 |
| 2024/01/24 | 910 | 947 | 910 | 940 | 32,800 |
| 2024/01/23 | 916 | 938 | 908 | 908 | 18,600 |
| 2024/01/22 | 883 | 916 | 878 | 914 | 29,700 |
| 2024/01/19 | 886 | 896 | 884 | 889 | 10,500 |
| 2024/01/18 | 911 | 911 | 879 | 886 | 32,300 |
| 2024/01/17 | 896 | 919 | 896 | 907 | 45,500 |
| 2024/01/16 | 914 | 934 | 896 | 896 | 53,600 |
| 2024/01/15 | 1,014 | 1,014 | 914 | 928 | 135,200 |
| 2024/01/12 | 1,013 | 1,015 | 959 | 984 | 301,400 |
| 2024/01/11 | 970 | 1,045 | 920 | 1,039 | 1,095,000 |
| 2024/01/10 | 897 | 897 | 871 | 897 | 456,400 |
| 2024/01/09 | 761 | 761 | 745 | 747 | 7,700 |
| 2024/01/05 | 739 | 754 | 733 | 751 | 12,400 |
| 2024/01/04 | 743 | 743 | 720 | 736 | 11,800 |
| 2023/12/29 | 730 | 731 | 720 | 730 | 8,800 |
| 2023/12/28 | 728 | 734 | 726 | 729 | 4,600 |
| 2023/12/27 | 718 | 730 | 718 | 727 | 38,800 |
| 2023/12/26 | 732 | 733 | 711 | 718 | 33,300 |
| 2023/12/25 | 735 | 755 | 728 | 735 | 20,900 |
| 2023/12/22 | 753 | 755 | 737 | 740 | 12,600 |
| 2023/12/21 | 744 | 745 | 733 | 733 | 25,400 |
| 2023/12/20 | 744 | 756 | 744 | 750 | 9,900 |
| 2023/12/19 | 737 | 762 | 734 | 740 | 14,100 |
| 2023/12/18 | 751 | 751 | 726 | 742 | 24,200 |
| 2023/12/15 | 770 | 770 | 751 | 751 | 24,700 |
| 2023/12/14 | 820 | 820 | 763 | 764 | 101,200 |
| 2023/12/13 | 850 | 865 | 832 | 856 | 90,400 |
| 2023/12/12 | 805 | 847 | 797 | 830 | 69,300 |