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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,325 | 2,429 | 2,295 | 2,297 | 76,600 |
| 2025/06/12 | 2,235 | 2,247 | 2,226 | 2,247 | 13,100 |
| 2025/06/11 | 2,263 | 2,267 | 2,228 | 2,230 | 8,200 |
| 2025/06/10 | 2,280 | 2,280 | 2,251 | 2,251 | 13,900 |
| 2025/06/09 | 2,269 | 2,279 | 2,267 | 2,276 | 7,500 |
| 2025/06/06 | 2,263 | 2,266 | 2,250 | 2,251 | 5,100 |
| 2025/06/05 | 2,256 | 2,266 | 2,248 | 2,250 | 7,400 |
| 2025/06/04 | 2,231 | 2,265 | 2,231 | 2,256 | 15,400 |
| 2025/06/03 | 2,233 | 2,240 | 2,222 | 2,227 | 6,900 |
| 2025/06/02 | 2,228 | 2,235 | 2,207 | 2,217 | 14,400 |
| 2025/05/30 | 2,206 | 2,225 | 2,205 | 2,216 | 9,600 |
| 2025/05/29 | 2,168 | 2,215 | 2,168 | 2,187 | 9,500 |
| 2025/05/28 | 2,165 | 2,165 | 2,140 | 2,165 | 9,600 |
| 2025/05/27 | 2,177 | 2,177 | 2,141 | 2,141 | 6,300 |
| 2025/05/26 | 2,138 | 2,139 | 2,123 | 2,139 | 2,900 |
| 2025/05/23 | 2,140 | 2,140 | 2,120 | 2,120 | 4,900 |
| 2025/05/22 | 2,131 | 2,133 | 2,120 | 2,128 | 3,600 |
| 2025/05/21 | 2,130 | 2,134 | 2,120 | 2,120 | 5,300 |
| 2025/05/20 | 2,125 | 2,142 | 2,120 | 2,120 | 4,700 |
| 2025/05/19 | 2,114 | 2,151 | 2,110 | 2,131 | 8,100 |
| 2025/05/16 | 2,117 | 2,165 | 2,115 | 2,120 | 7,400 |
| 2025/05/15 | 2,178 | 2,245 | 2,079 | 2,116 | 102,000 |
| 2025/05/14 | 2,179 | 2,180 | 2,161 | 2,180 | 4,400 |
| 2025/05/13 | 2,192 | 2,194 | 2,172 | 2,174 | 5,400 |
| 2025/05/12 | 2,182 | 2,191 | 2,176 | 2,181 | 5,500 |
| 2025/05/09 | 2,136 | 2,180 | 2,136 | 2,172 | 11,300 |
| 2025/05/08 | 2,126 | 2,149 | 2,126 | 2,136 | 2,400 |
| 2025/05/07 | 2,149 | 2,149 | 2,121 | 2,126 | 10,700 |
| 2025/05/02 | 2,134 | 2,149 | 2,132 | 2,135 | 9,200 |
| 2025/05/01 | 2,137 | 2,140 | 2,117 | 2,132 | 4,700 |
| 2025/04/30 | 2,118 | 2,143 | 2,110 | 2,134 | 8,400 |
| 2025/04/28 | 2,096 | 2,119 | 2,095 | 2,109 | 11,100 |
| 2025/04/25 | 2,099 | 2,106 | 2,085 | 2,088 | 6,000 |
| 2025/04/24 | 2,113 | 2,113 | 2,086 | 2,099 | 4,700 |
| 2025/04/23 | 2,112 | 2,119 | 2,082 | 2,087 | 6,100 |
| 2025/04/22 | 2,100 | 2,118 | 2,088 | 2,088 | 5,200 |
| 2025/04/21 | 2,093 | 2,101 | 2,086 | 2,090 | 7,500 |
| 2025/04/18 | 2,060 | 2,094 | 2,060 | 2,093 | 9,100 |
| 2025/04/17 | 2,026 | 2,068 | 2,026 | 2,065 | 7,800 |
| 2025/04/16 | 2,030 | 2,045 | 2,020 | 2,026 | 3,900 |
| 2025/04/15 | 2,021 | 2,039 | 2,020 | 2,028 | 2,400 |
| 2025/04/14 | 2,037 | 2,045 | 2,019 | 2,019 | 4,900 |
| 2025/04/11 | 1,995 | 2,030 | 1,980 | 2,023 | 8,800 |
| 2025/04/10 | 2,044 | 2,050 | 2,010 | 2,013 | 14,200 |
| 2025/04/09 | 1,971 | 1,989 | 1,928 | 1,953 | 14,000 |
| 2025/04/08 | 1,907 | 2,023 | 1,907 | 1,971 | 21,300 |
| 2025/04/07 | 1,800 | 1,880 | 1,798 | 1,810 | 36,100 |
| 2025/04/04 | 1,971 | 1,973 | 1,866 | 1,902 | 43,700 |
| 2025/04/03 | 2,000 | 2,011 | 1,952 | 1,992 | 25,000 |
| 2025/04/02 | 2,072 | 2,072 | 2,028 | 2,028 | 12,600 |
| 2025/04/01 | 2,081 | 2,115 | 2,065 | 2,078 | 19,100 |
| 2025/03/31 | 2,035 | 2,118 | 2,025 | 2,065 | 16,900 |
| 2025/03/28 | 2,037 | 2,074 | 2,037 | 2,038 | 12,900 |
| 2025/03/27 | 2,031 | 2,058 | 2,028 | 2,028 | 8,900 |
| 2025/03/26 | 2,070 | 2,075 | 2,031 | 2,031 | 11,200 |
| 2025/03/25 | 2,075 | 2,091 | 2,053 | 2,070 | 11,000 |
| 2025/03/24 | 2,049 | 2,100 | 2,049 | 2,074 | 26,800 |
| 2025/03/21 | 2,016 | 2,034 | 1,998 | 2,020 | 10,300 |
| 2025/03/19 | 1,945 | 2,026 | 1,945 | 1,997 | 25,500 |
| 2025/03/18 | 1,949 | 1,970 | 1,936 | 1,936 | 11,100 |
| 2025/03/17 | 1,913 | 1,957 | 1,913 | 1,932 | 15,700 |
| 2025/03/14 | 1,925 | 1,928 | 1,911 | 1,912 | 11,000 |
| 2025/03/13 | 1,945 | 1,953 | 1,921 | 1,925 | 8,700 |
| 2025/03/12 | 1,950 | 1,956 | 1,930 | 1,940 | 9,600 |
| 2025/03/11 | 1,959 | 1,959 | 1,919 | 1,954 | 16,500 |
| 2025/03/10 | 1,989 | 1,989 | 1,956 | 1,970 | 6,900 |
| 2025/03/07 | 1,974 | 1,975 | 1,949 | 1,975 | 6,000 |
| 2025/03/06 | 1,933 | 1,985 | 1,932 | 1,974 | 18,600 |
| 2025/03/05 | 1,925 | 1,942 | 1,921 | 1,932 | 5,800 |
| 2025/03/04 | 1,952 | 1,952 | 1,907 | 1,937 | 9,900 |
| 2025/03/03 | 1,943 | 1,975 | 1,943 | 1,952 | 10,600 |
| 2025/02/28 | 1,915 | 1,920 | 1,900 | 1,914 | 11,100 |
| 2025/02/27 | 1,899 | 1,929 | 1,899 | 1,915 | 5,800 |
| 2025/02/26 | 1,900 | 1,918 | 1,890 | 1,899 | 14,600 |
| 2025/02/25 | 1,939 | 1,939 | 1,901 | 1,901 | 12,100 |
| 2025/02/21 | 1,952 | 1,954 | 1,919 | 1,919 | 12,500 |
| 2025/02/20 | 1,970 | 1,973 | 1,945 | 1,958 | 11,300 |
| 2025/02/19 | 1,984 | 1,984 | 1,966 | 1,975 | 12,800 |
| 2025/02/18 | 2,000 | 2,000 | 1,977 | 1,982 | 11,500 |
| 2025/02/17 | 2,020 | 2,033 | 1,980 | 1,995 | 17,800 |
| 2025/02/14 | 1,975 | 1,984 | 1,956 | 1,980 | 25,800 |
| 2025/02/13 | 1,984 | 2,026 | 1,973 | 2,025 | 23,100 |
| 2025/02/12 | 1,967 | 1,984 | 1,951 | 1,983 | 23,400 |
| 2025/02/10 | 1,948 | 1,954 | 1,925 | 1,946 | 16,300 |
| 2025/02/07 | 1,915 | 1,945 | 1,903 | 1,930 | 23,800 |
| 2025/02/06 | 1,876 | 1,911 | 1,876 | 1,911 | 22,900 |
| 2025/02/05 | 1,833 | 1,866 | 1,816 | 1,866 | 55,400 |
| 2025/02/04 | 1,870 | 1,882 | 1,841 | 1,841 | 45,300 |
| 2025/02/03 | 1,910 | 1,910 | 1,853 | 1,870 | 62,800 |
| 2025/01/31 | 1,961 | 1,966 | 1,910 | 1,920 | 53,700 |
| 2025/01/30 | 1,919 | 1,996 | 1,904 | 1,968 | 154,900 |
| 2025/01/29 | 2,250 | 2,250 | 2,219 | 2,249 | 109,600 |
| 2025/01/28 | 2,191 | 2,230 | 2,190 | 2,229 | 49,000 |
| 2025/01/27 | 2,181 | 2,197 | 2,180 | 2,193 | 34,600 |
| 2025/01/24 | 2,188 | 2,188 | 2,135 | 2,179 | 49,400 |
| 2025/01/23 | 2,190 | 2,195 | 2,176 | 2,187 | 28,900 |
| 2025/01/22 | 2,200 | 2,220 | 2,171 | 2,182 | 34,900 |
| 2025/01/21 | 2,196 | 2,196 | 2,171 | 2,192 | 31,800 |
| 2025/01/20 | 2,082 | 2,173 | 2,082 | 2,164 | 33,100 |
| 2025/01/17 | 2,100 | 2,110 | 2,008 | 2,049 | 45,000 |
| 2025/01/16 | 2,100 | 2,167 | 2,066 | 2,107 | 34,800 |
| 2025/01/15 | 2,206 | 2,215 | 2,120 | 2,120 | 54,100 |
| 2025/01/14 | 2,370 | 2,374 | 2,159 | 2,256 | 112,900 |
| 2025/01/10 | 2,380 | 2,421 | 2,300 | 2,420 | 95,100 |
| 2025/01/09 | 2,296 | 2,350 | 2,280 | 2,350 | 66,500 |
| 2025/01/08 | 2,198 | 2,268 | 2,184 | 2,253 | 51,200 |
| 2025/01/07 | 2,175 | 2,195 | 2,152 | 2,168 | 47,200 |
| 2025/01/06 | 2,049 | 2,160 | 2,049 | 2,126 | 94,800 |
| 2024/12/30 | 2,000 | 2,049 | 2,000 | 2,039 | 55,500 |
| 2024/12/27 | 1,949 | 1,995 | 1,948 | 1,982 | 55,400 |
| 2024/12/26 | 1,922 | 1,947 | 1,922 | 1,947 | 21,700 |
| 2024/12/25 | 1,908 | 1,929 | 1,908 | 1,921 | 20,500 |
| 2024/12/24 | 1,939 | 1,940 | 1,878 | 1,908 | 48,000 |
| 2024/12/23 | 1,959 | 1,970 | 1,930 | 1,936 | 37,800 |
| 2024/12/20 | 1,960 | 1,984 | 1,940 | 1,945 | 37,400 |
| 2024/12/19 | 1,939 | 1,971 | 1,915 | 1,960 | 72,100 |
| 2024/12/18 | 1,920 | 2,005 | 1,906 | 1,940 | 217,600 |
| 2024/12/17 | 1,905 | 1,920 | 1,825 | 1,903 | 700,300 |
| 2024/12/16 | 1,615 | 1,615 | 1,615 | 1,615 | 19,600 |
| 2024/12/13 | 1,315 | 1,315 | 1,315 | 1,315 | 11,000 |
| 2024/12/12 | 999 | 1,015 | 970 | 1,015 | 20,200 |
| 2024/12/11 | 980 | 996 | 975 | 993 | 6,400 |
| 2024/12/10 | 960 | 979 | 952 | 979 | 5,300 |
| 2024/12/09 | 949 | 960 | 949 | 960 | 1,200 |
| 2024/12/06 | 940 | 940 | 940 | 940 | 200 |
| 2024/12/05 | 941 | 949 | 941 | 949 | 1,400 |
| 2024/12/04 | 938 | 952 | 938 | 939 | 700 |
| 2024/12/03 | 945 | 958 | 938 | 938 | 1,900 |
| 2024/12/02 | 934 | 934 | 932 | 932 | 900 |
| 2024/11/29 | 931 | 940 | 931 | 932 | 1,100 |
| 2024/11/28 | 940 | 940 | 932 | 932 | 800 |
| 2024/11/27 | 947 | 947 | 940 | 940 | 600 |
| 2024/11/26 | 945 | 958 | 943 | 952 | 500 |
| 2024/11/25 | 950 | 950 | 941 | 945 | 900 |
| 2024/11/22 | 949 | 960 | 941 | 941 | 500 |
| 2024/11/21 | 955 | 955 | 940 | 952 | 700 |
| 2024/11/20 | 935 | 965 | 924 | 955 | 3,000 |
| 2024/11/19 | 950 | 953 | 950 | 950 | 2,200 |
| 2024/11/18 | 930 | 948 | 930 | 948 | 1,700 |
| 2024/11/15 | 931 | 941 | 931 | 940 | 600 |
| 2024/11/14 | 936 | 966 | 932 | 932 | 3,000 |
| 2024/11/13 | 942 | 942 | 940 | 941 | 500 |
| 2024/11/12 | 944 | 946 | 944 | 946 | 200 |
| 2024/11/11 | 951 | 951 | 951 | 951 | 200 |
| 2024/11/08 | 946 | 960 | 940 | 960 | 1,900 |
| 2024/11/07 | 950 | 950 | 942 | 947 | 1,700 |
| 2024/11/06 | 949 | 950 | 946 | 950 | 1,200 |
| 2024/11/05 | 952 | 959 | 950 | 950 | 1,100 |
| 2024/11/01 | 949 | 952 | 949 | 952 | 600 |
| 2024/10/31 | 962 | 975 | 959 | 960 | 1,900 |
| 2024/10/30 | 967 | 984 | 965 | 984 | 1,100 |
| 2024/10/29 | 972 | 972 | 955 | 966 | 3,200 |
| 2024/10/28 | 909 | 980 | 909 | 980 | 3,300 |
| 2024/10/25 | 934 | 939 | 906 | 909 | 11,600 |
| 2024/10/24 | 933 | 933 | 926 | 930 | 3,500 |
| 2024/10/23 | 952 | 953 | 935 | 943 | 2,600 |
| 2024/10/22 | 970 | 972 | 952 | 952 | 4,400 |
| 2024/10/21 | 975 | 980 | 970 | 971 | 1,200 |
| 2024/10/18 | 978 | 979 | 966 | 978 | 1,400 |
| 2024/10/17 | 972 | 980 | 966 | 979 | 2,400 |
| 2024/10/16 | 967 | 975 | 967 | 974 | 900 |
| 2024/10/15 | 980 | 986 | 975 | 982 | 3,700 |
| 2024/10/11 | 967 | 980 | 961 | 980 | 5,700 |
| 2024/10/10 | 975 | 982 | 974 | 974 | 2,500 |
| 2024/10/09 | 975 | 990 | 975 | 980 | 3,900 |
| 2024/10/08 | 984 | 993 | 984 | 984 | 2,900 |
| 2024/10/07 | 999 | 1,000 | 988 | 988 | 2,800 |
| 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 |