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
2026/08/06 2,674 2,720 2,674 2,709 5,200
2026/08/05 2,680 2,687 2,667 2,674 8,300
2026/08/04 2,666 2,681 2,664 2,680 11,600
2026/08/03 2,740 2,740 2,653 2,662 22,700
2026/07/31 2,763 2,768 2,740 2,747 13,900
2026/07/30 2,792 2,829 2,750 2,763 43,400
2026/07/29 2,990 2,995 2,983 2,989 22,900
2026/07/28 2,996 3,000 2,994 2,994 11,100
2026/07/27 2,995 3,015 2,995 2,996 10,600
2026/07/24 2,997 3,000 2,995 2,995 6,900
2026/07/23 3,000 3,005 2,999 3,000 3,200
2026/07/22 3,020 3,020 2,999 3,000 3,500
2026/07/21 2,999 3,025 2,981 3,025 7,800
2026/07/17 2,990 2,990 2,975 2,981 6,000
2026/07/16 2,980 2,992 2,980 2,992 3,600
2026/07/15 2,978 2,986 2,972 2,985 5,300
2026/07/14 2,990 2,990 2,968 2,976 5,500
2026/07/13 2,995 2,999 2,981 2,981 7,800
2026/07/10 3,010 3,020 2,993 2,993 8,100
2026/07/09 3,005 3,010 2,999 3,000 5,300
2026/07/08 3,020 3,020 2,998 3,000 7,700
2026/07/07 3,030 3,030 3,010 3,010 5,600
2026/07/06 3,010 3,040 3,005 3,010 8,100
2026/07/03 3,030 3,030 3,005 3,005 5,500
2026/07/02 2,983 3,050 2,983 3,005 9,300
2026/07/01 3,050 3,050 2,981 2,997 7,900
2026/06/30 3,080 3,100 3,005 3,025 15,200
2026/06/29 3,015 3,180 3,015 3,080 13,500
2026/06/26 2,966 3,050 2,963 3,015 10,900
2026/06/25 2,983 2,983 2,879 2,960 5,200
2026/06/24 2,976 2,976 2,950 2,954 4,600
2026/06/23 2,945 2,998 2,943 2,961 4,100
2026/06/22 2,957 2,985 2,950 2,965 6,200
2026/06/19 2,888 2,951 2,874 2,951 5,400
2026/06/18 2,871 2,888 2,821 2,888 6,200
2026/06/17 2,787 2,874 2,787 2,874 3,500
2026/06/16 2,798 2,802 2,783 2,798 5,700
2026/06/15 2,815 2,830 2,765 2,783 14,200
2026/06/12 2,851 2,876 2,813 2,813 6,500
2026/06/11 2,856 2,879 2,849 2,850 3,300
2026/06/10 2,871 2,888 2,862 2,863 3,100
2026/06/09 2,897 2,899 2,871 2,871 2,500
2026/06/08 2,907 2,907 2,870 2,870 2,000
2026/06/05 2,901 2,934 2,901 2,901 1,500
2026/06/04 2,901 2,936 2,899 2,910 3,000
2026/06/03 2,951 2,951 2,928 2,937 4,400
2026/06/02 2,984 2,995 2,940 2,950 3,600
2026/06/01 2,934 3,000 2,934 2,974 6,500
2026/05/29 2,900 2,939 2,877 2,905 4,300
2026/05/28 2,890 2,900 2,870 2,900 3,000
2026/05/27 2,884 2,900 2,844 2,878 3,600
2026/05/26 2,938 2,938 2,806 2,884 5,600
2026/05/25 2,956 2,957 2,920 2,938 2,900
2026/05/22 2,928 2,963 2,928 2,935 1,600
2026/05/21 2,916 2,986 2,895 2,937 3,900
2026/05/20 2,988 2,988 2,882 2,908 4,000
2026/05/19 3,015 3,045 2,990 2,990 2,900
2026/05/18 3,030 3,030 2,990 3,015 3,100
2026/05/15 3,070 3,070 3,035 3,035 1,700
2026/05/14 3,045 3,090 3,040 3,060 3,500
2026/05/13 3,095 3,095 3,045 3,070 5,500
2026/05/12 3,100 3,100 3,070 3,095 2,900
2026/05/11 3,070 3,090 3,070 3,085 2,400
2026/05/08 3,035 3,060 3,035 3,040 2,400
2026/05/07 3,010 3,035 3,010 3,035 2,300
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

このページの先頭へ