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
2026/02/03 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
2025/06/30 2,500 2,560 2,485 2,532 30,000
2025/06/27 2,447 2,493 2,440 2,476 25,300
2025/06/26 2,450 2,450 2,406 2,429 17,200
2025/06/25 2,400 2,409 2,397 2,402 10,400
2025/06/24 2,391 2,398 2,385 2,398 9,300
2025/06/23 2,385 2,394 2,378 2,384 9,400
2025/06/20 2,395 2,398 2,380 2,385 7,600
2025/06/19 2,372 2,399 2,372 2,395 9,700
2025/06/18 2,382 2,385 2,361 2,372 10,900
2025/06/17 2,334 2,361 2,334 2,351 10,700
2025/06/16 2,347 2,358 2,306 2,333 13,000
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

このページの先頭へ