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
2021/12/30 1,434 1,464 1,434 1,456 5,000
2021/12/29 1,400 1,483 1,400 1,464 15,400
2021/12/28 1,410 1,446 1,390 1,403 63,600
2021/12/27 1,452 1,458 1,418 1,422 25,600
2021/12/24 1,505 1,530 1,478 1,478 10,200
2021/12/23 1,519 1,546 1,484 1,488 13,700
2021/12/22 1,465 1,523 1,465 1,519 24,600
2021/12/21 1,458 1,490 1,443 1,472 24,400
2021/12/20 1,541 1,550 1,422 1,456 30,600
2021/12/17 1,564 1,572 1,551 1,561 15,100
2021/12/16 1,556 1,600 1,556 1,573 6,000
2021/12/15 1,545 1,575 1,544 1,556 6,200
2021/12/14 1,545 1,555 1,542 1,544 8,600
2021/12/13 1,553 1,582 1,532 1,542 38,800
2021/12/10 1,737 1,739 1,630 1,630 27,800
2021/12/09 1,717 1,802 1,705 1,800 33,700
2021/12/08 1,711 1,735 1,651 1,701 19,100
2021/12/07 1,699 1,735 1,689 1,707 7,400
2021/12/06 1,672 1,699 1,661 1,699 7,300
2021/12/03 1,623 1,672 1,606 1,672 28,000
2021/12/02 1,611 1,631 1,611 1,621 9,900
2021/12/01 1,665 1,677 1,603 1,651 15,600
2021/11/30 1,721 1,760 1,687 1,687 6,900
2021/11/29 1,754 1,798 1,721 1,721 23,900
2021/11/26 1,831 1,835 1,809 1,809 5,700
2021/11/25 1,837 1,837 1,824 1,831 8,000
2021/11/24 1,862 1,862 1,812 1,822 10,400
2021/11/22 1,854 1,871 1,852 1,870 3,500
2021/11/19 1,854 1,854 1,827 1,846 5,300
2021/11/18 1,861 1,863 1,837 1,863 6,800
2021/11/17 1,874 1,875 1,858 1,861 24,800
2021/11/16 1,870 1,881 1,830 1,855 5,000
2021/11/15 1,822 1,879 1,822 1,869 7,400
2021/11/12 1,765 1,827 1,765 1,811 6,200
2021/11/11 1,800 1,800 1,771 1,782 9,100
2021/11/10 1,845 1,845 1,776 1,816 18,800
2021/11/09 1,891 1,893 1,846 1,846 5,400
2021/11/08 1,893 1,921 1,876 1,893 5,300
2021/11/05 1,917 1,917 1,892 1,892 3,000
2021/11/04 1,922 1,929 1,891 1,892 8,600
2021/11/02 1,887 1,919 1,886 1,914 9,500
2021/11/01 1,846 1,870 1,829 1,870 8,200
2021/10/29 1,879 1,879 1,830 1,846 7,900
2021/10/28 1,828 1,874 1,800 1,872 13,800
2021/10/27 1,776 1,805 1,776 1,796 9,200
2021/10/26 1,786 1,795 1,771 1,790 9,100
2021/10/25 1,836 1,840 1,781 1,795 56,900
2021/10/22 1,863 1,878 1,847 1,848 52,500
2021/10/21 1,918 1,920 1,841 1,863 38,500
2021/10/20 1,923 1,929 1,916 1,923 6,800
2021/10/19 1,946 1,946 1,915 1,930 15,400
2021/10/18 1,955 1,959 1,930 1,931 17,400
2021/10/15 1,956 1,965 1,946 1,959 14,900
2021/10/14 1,975 1,977 1,952 1,963 5,400
2021/10/13 1,956 1,964 1,956 1,963 2,700
2021/10/12 1,961 1,972 1,958 1,960 2,800
2021/10/11 1,975 1,991 1,950 1,965 21,700
2021/10/08 1,972 1,980 1,972 1,975 2,100
2021/10/07 1,953 1,985 1,951 1,976 11,800
2021/10/06 2,052 2,052 1,967 1,979 11,800
2021/10/05 2,029 2,050 1,950 2,005 38,900
2021/10/04 2,105 2,109 2,025 2,044 11,000
2021/10/01 2,065 2,098 2,050 2,069 9,800
2021/09/30 2,034 2,135 2,034 2,084 27,800
2021/09/29 2,014 2,038 1,990 2,038 17,900
2021/09/28 2,039 2,039 2,023 2,025 4,200
2021/09/27 2,028 2,045 2,011 2,042 13,600
2021/09/24 2,023 2,038 2,022 2,023 9,000
2021/09/22 2,043 2,046 2,012 2,012 8,300
2021/09/21 2,028 2,039 2,006 2,034 9,000
2021/09/17 2,041 2,069 2,037 2,055 7,100
2021/09/16 2,100 2,100 2,041 2,047 19,500
2021/09/15 2,083 2,099 2,080 2,085 13,900
2021/09/14 2,132 2,141 2,080 2,097 19,600
2021/09/13 2,118 2,175 2,080 2,145 83,800
2021/09/10 2,287 2,380 2,267 2,335 47,100
2021/09/09 2,273 2,296 2,251 2,288 26,400
2021/09/08 2,267 2,279 2,250 2,274 3,700
2021/09/07 2,252 2,280 2,238 2,269 7,500
2021/09/06 2,296 2,296 2,238 2,259 8,000
2021/09/03 2,175 2,299 2,166 2,297 26,500
2021/09/02 2,177 2,194 2,167 2,175 3,000
2021/09/01 2,200 2,230 2,174 2,194 4,200
2021/08/31 2,209 2,209 2,174 2,189 3,000
2021/08/30 2,200 2,209 2,158 2,209 8,900
2021/08/27 2,146 2,220 2,146 2,200 11,200
2021/08/26 2,158 2,178 2,140 2,145 19,600
2021/08/25 2,048 2,148 2,045 2,140 18,400
2021/08/24 2,040 2,045 2,012 2,042 5,500
2021/08/23 2,056 2,056 2,001 2,037 6,600
2021/08/20 2,099 2,099 2,050 2,052 4,100
2021/08/19 2,117 2,130 2,091 2,091 4,200
2021/08/18 2,121 2,142 2,083 2,102 15,800
2021/08/17 2,134 2,145 2,121 2,136 4,500
2021/08/16 2,116 2,159 2,116 2,127 6,800
2021/08/13 2,150 2,150 2,105 2,112 10,300
2021/08/12 2,168 2,168 2,129 2,150 4,100
2021/08/11 2,083 2,150 2,083 2,131 5,000
2021/08/10 2,121 2,121 2,057 2,110 4,000
2021/08/06 2,060 2,065 2,041 2,060 6,100
2021/08/05 2,100 2,132 2,070 2,076 5,000
2021/08/04 2,150 2,150 2,110 2,110 5,000
2021/08/03 2,171 2,171 2,142 2,167 1,200
2021/08/02 2,111 2,155 2,095 2,139 2,700
2021/07/30 2,176 2,176 2,100 2,112 4,300
2021/07/29 2,172 2,172 2,150 2,171 2,500
2021/07/28 2,171 2,186 2,130 2,172 4,500
2021/07/27 2,260 2,260 2,215 2,216 2,900
2021/07/26 2,229 2,257 2,188 2,210 9,400
2021/07/21 2,062 2,316 2,062 2,251 66,200
2021/07/20 2,036 2,064 2,014 2,041 33,000
2021/07/19 2,022 2,057 2,012 2,050 27,000
2021/07/16 2,044 2,044 2,012 2,025 14,800
2021/07/15 2,092 2,092 2,042 2,046 6,100
2021/07/14 2,042 2,110 2,042 2,092 8,700
2021/07/13 2,031 2,054 2,026 2,054 3,900
2021/07/12 2,021 2,039 2,020 2,027 4,800
2021/07/09 2,049 2,053 1,983 2,027 29,900
2021/07/08 2,080 2,087 2,051 2,053 8,100
2021/07/07 2,062 2,094 2,062 2,088 6,900
2021/07/06 2,092 2,102 2,075 2,093 7,900
2021/07/05 2,119 2,119 2,083 2,098 10,100
2021/07/02 2,162 2,162 2,100 2,120 24,500
2021/07/01 2,213 2,213 2,143 2,153 11,300
2021/06/30 2,120 2,216 2,120 2,168 21,600
2021/06/29 2,134 2,136 2,070 2,108 29,300
2021/06/28 2,058 2,184 2,057 2,143 29,800
2021/06/25 2,115 2,120 2,036 2,057 60,700
2021/06/24 2,219 2,235 2,096 2,115 70,800
2021/06/23 2,312 2,330 2,215 2,215 63,100
2021/06/22 2,301 2,335 2,300 2,315 14,800
2021/06/21 2,300 2,313 2,255 2,305 39,100
2021/06/18 2,410 2,410 2,325 2,353 25,100
2021/06/17 2,414 2,426 2,375 2,386 21,500
2021/06/16 2,423 2,423 2,404 2,414 5,900
2021/06/15 2,437 2,437 2,409 2,410 17,900
2021/06/14 2,499 2,499 2,401 2,437 37,900
2021/06/11 2,523 2,549 2,501 2,549 19,400
2021/06/10 2,450 2,500 2,438 2,490 10,900
2021/06/09 2,425 2,466 2,425 2,445 7,300
2021/06/08 2,424 2,467 2,424 2,438 8,800
2021/06/07 2,440 2,450 2,414 2,426 9,700
2021/06/04 2,460 2,460 2,430 2,435 4,100
2021/06/03 2,458 2,458 2,430 2,430 2,800
2021/06/02 2,441 2,455 2,420 2,455 7,300
2021/06/01 2,458 2,474 2,441 2,441 6,400
2021/05/31 2,435 2,456 2,435 2,441 2,100
2021/05/28 2,450 2,460 2,433 2,446 6,100
2021/05/27 2,550 2,550 2,428 2,470 23,700
2021/05/26 2,513 2,559 2,498 2,550 25,800
2021/05/25 2,522 2,539 2,508 2,509 3,600
2021/05/24 2,548 2,556 2,493 2,530 7,900
2021/05/21 2,483 2,560 2,452 2,540 18,300
2021/05/20 2,465 2,489 2,441 2,472 5,800
2021/05/19 2,415 2,479 2,409 2,479 9,200
2021/05/18 2,424 2,433 2,405 2,415 5,600
2021/05/17 2,451 2,451 2,413 2,427 6,500
2021/05/14 2,426 2,450 2,426 2,447 6,900
2021/05/13 2,415 2,448 2,413 2,447 9,300
2021/05/12 2,470 2,471 2,424 2,440 11,000
2021/05/11 2,515 2,518 2,473 2,486 9,400
2021/05/10 2,498 2,547 2,497 2,515 6,300
2021/05/07 2,500 2,544 2,496 2,507 6,400
2021/05/06 2,532 2,561 2,496 2,512 4,700
2021/04/30 2,472 2,542 2,472 2,532 9,600
2021/04/28 2,455 2,546 2,455 2,501 9,100
2021/04/27 2,513 2,513 2,429 2,469 12,500
2021/04/26 2,485 2,513 2,450 2,513 17,300
2021/04/23 2,556 2,575 2,485 2,506 17,700
2021/04/22 2,593 2,621 2,551 2,569 8,200
2021/04/21 2,610 2,640 2,563 2,597 16,200
2021/04/20 2,667 2,667 2,615 2,628 4,400
2021/04/19 2,658 2,682 2,633 2,667 4,200
2021/04/16 2,655 2,660 2,630 2,633 5,200
2021/04/15 2,710 2,713 2,652 2,679 5,900
2021/04/14 2,740 2,745 2,711 2,721 4,900
2021/04/13 2,693 2,753 2,680 2,731 12,700
2021/04/12 2,686 2,715 2,649 2,700 21,600
2021/04/09 2,566 2,608 2,560 2,599 9,400
2021/04/08 2,571 2,611 2,559 2,579 10,600
2021/04/07 2,608 2,630 2,564 2,601 15,200
2021/04/06 2,767 2,795 2,621 2,634 29,300
2021/04/05 2,666 2,820 2,644 2,728 77,800
2021/04/02 2,520 2,738 2,505 2,700 54,700
2021/04/01 2,503 2,518 2,480 2,518 3,900
2021/03/31 2,494 2,515 2,475 2,507 11,600
2021/03/30 2,501 2,536 2,488 2,500 4,700
2021/03/29 2,569 2,570 2,492 2,510 7,000
2021/03/26 2,487 2,548 2,487 2,543 3,500
2021/03/25 2,471 2,502 2,471 2,502 4,500
2021/03/24 2,531 2,544 2,467 2,471 13,700
2021/03/23 2,570 2,580 2,530 2,560 6,600
2021/03/22 2,576 2,578 2,539 2,572 6,400
2021/03/19 2,507 2,580 2,507 2,546 9,400
2021/03/18 2,491 2,525 2,491 2,503 5,100
2021/03/17 2,525 2,549 2,470 2,491 30,900
2021/03/16 2,550 2,589 2,513 2,530 8,700
2021/03/15 2,486 2,562 2,462 2,562 20,700
2021/03/12 2,570 2,570 2,519 2,565 21,000
2021/03/11 2,456 2,528 2,436 2,528 7,800
2021/03/10 2,416 2,471 2,407 2,451 4,400
2021/03/09 2,375 2,444 2,367 2,419 4,600
2021/03/08 2,360 2,432 2,351 2,409 5,200
2021/03/05 2,393 2,393 2,325 2,345 15,900
2021/03/04 2,445 2,445 2,395 2,414 6,300
2021/03/03 2,476 2,476 2,402 2,445 4,300
2021/03/02 2,479 2,508 2,440 2,475 4,700
2021/03/01 2,439 2,475 2,424 2,475 6,100
2021/02/26 2,414 2,438 2,393 2,424 14,600
2021/02/25 2,440 2,440 2,416 2,429 3,700
2021/02/24 2,423 2,440 2,422 2,440 4,800
2021/02/22 2,432 2,458 2,425 2,435 6,900
2021/02/19 2,431 2,440 2,405 2,432 7,600
2021/02/18 2,481 2,481 2,433 2,456 10,400
2021/02/17 2,480 2,500 2,480 2,500 4,400
2021/02/16 2,502 2,529 2,480 2,480 7,100
2021/02/15 2,540 2,548 2,495 2,527 8,000
2021/02/12 2,554 2,554 2,520 2,531 6,700
2021/02/10 2,518 2,612 2,518 2,554 35,300
2021/02/09 2,562 2,563 2,516 2,518 9,100
2021/02/08 2,529 2,597 2,520 2,560 22,400
2021/02/05 2,485 2,515 2,470 2,484 4,900
2021/02/04 2,464 2,475 2,457 2,469 3,800
2021/02/03 2,462 2,475 2,462 2,471 2,500
2021/02/02 2,420 2,471 2,420 2,465 4,000
2021/02/01 2,429 2,440 2,380 2,426 14,400
2021/01/29 2,546 2,549 2,452 2,469 9,600
2021/01/28 2,499 2,529 2,475 2,516 18,200
2021/01/27 2,557 2,599 2,550 2,574 6,600
2021/01/26 2,623 2,628 2,553 2,553 11,700
2021/01/25 2,525 2,640 2,525 2,606 31,100
2021/01/22 2,481 2,520 2,464 2,514 9,100
2021/01/21 2,470 2,510 2,452 2,509 5,300
2021/01/20 2,501 2,510 2,466 2,483 8,200
2021/01/19 2,509 2,534 2,472 2,488 13,900
2021/01/18 2,500 2,514 2,452 2,504 8,500
2021/01/15 2,480 2,525 2,472 2,495 10,200
2021/01/14 2,438 2,469 2,413 2,469 6,700
2021/01/13 2,454 2,489 2,451 2,467 9,200
2021/01/12 2,449 2,502 2,449 2,496 13,700
2021/01/08 2,501 2,501 2,440 2,449 16,700
2021/01/07 2,585 2,585 2,500 2,522 20,400
2021/01/06 2,560 2,600 2,550 2,585 6,600
2021/01/05 2,545 2,577 2,533 2,577 9,500
2021/01/04 2,678 2,678 2,500 2,590 17,000

このページの先頭へ