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 |
|---|---|---|---|---|---|
| 2022/12/30 | 633 | 658 | 625 | 650 | 13,300 |
| 2022/12/29 | 592 | 665 | 587 | 634 | 46,600 |
| 2022/12/28 | 592 | 594 | 583 | 583 | 16,500 |
| 2022/12/27 | 601 | 603 | 595 | 595 | 22,100 |
| 2022/12/26 | 609 | 609 | 595 | 601 | 20,200 |
| 2022/12/23 | 620 | 620 | 608 | 609 | 13,500 |
| 2022/12/22 | 632 | 632 | 619 | 620 | 13,000 |
| 2022/12/21 | 631 | 633 | 630 | 633 | 21,700 |
| 2022/12/20 | 650 | 660 | 641 | 641 | 23,600 |
| 2022/12/19 | 670 | 670 | 661 | 666 | 8,300 |
| 2022/12/16 | 670 | 683 | 670 | 672 | 5,700 |
| 2022/12/15 | 685 | 685 | 676 | 683 | 17,600 |
| 2022/12/14 | 696 | 700 | 691 | 692 | 27,500 |
| 2022/12/13 | 708 | 725 | 704 | 718 | 20,200 |
| 2022/12/12 | 707 | 707 | 702 | 705 | 3,300 |
| 2022/12/09 | 706 | 706 | 699 | 700 | 10,100 |
| 2022/12/08 | 699 | 708 | 697 | 706 | 6,100 |
| 2022/12/07 | 698 | 702 | 698 | 698 | 17,000 |
| 2022/12/06 | 698 | 700 | 698 | 698 | 3,500 |
| 2022/12/05 | 702 | 703 | 700 | 700 | 5,300 |
| 2022/12/02 | 705 | 706 | 702 | 706 | 3,800 |
| 2022/12/01 | 705 | 710 | 702 | 703 | 6,300 |
| 2022/11/30 | 704 | 708 | 702 | 702 | 1,800 |
| 2022/11/29 | 703 | 710 | 701 | 703 | 5,700 |
| 2022/11/28 | 708 | 709 | 705 | 705 | 3,800 |
| 2022/11/25 | 713 | 714 | 704 | 707 | 3,400 |
| 2022/11/24 | 712 | 713 | 709 | 713 | 4,000 |
| 2022/11/22 | 719 | 719 | 709 | 709 | 4,300 |
| 2022/11/21 | 728 | 728 | 716 | 717 | 11,500 |
| 2022/11/18 | 711 | 730 | 711 | 730 | 7,000 |
| 2022/11/17 | 709 | 717 | 701 | 712 | 10,800 |
| 2022/11/16 | 707 | 707 | 696 | 707 | 7,000 |
| 2022/11/15 | 697 | 704 | 691 | 704 | 11,100 |
| 2022/11/14 | 700 | 706 | 693 | 700 | 14,500 |
| 2022/11/11 | 714 | 718 | 707 | 707 | 9,800 |
| 2022/11/10 | 702 | 709 | 702 | 706 | 2,200 |
| 2022/11/09 | 704 | 714 | 704 | 706 | 17,700 |
| 2022/11/08 | 699 | 708 | 695 | 704 | 8,300 |
| 2022/11/07 | 712 | 712 | 695 | 700 | 19,700 |
| 2022/11/04 | 737 | 737 | 718 | 722 | 12,400 |
| 2022/11/02 | 743 | 746 | 739 | 739 | 8,300 |
| 2022/11/01 | 752 | 754 | 745 | 746 | 9,500 |
| 2022/10/31 | 760 | 760 | 752 | 759 | 2,800 |
| 2022/10/28 | 756 | 763 | 756 | 758 | 13,100 |
| 2022/10/27 | 767 | 767 | 761 | 761 | 2,100 |
| 2022/10/26 | 770 | 774 | 765 | 765 | 8,000 |
| 2022/10/25 | 771 | 771 | 766 | 770 | 4,800 |
| 2022/10/24 | 781 | 781 | 766 | 768 | 10,600 |
| 2022/10/21 | 808 | 809 | 770 | 777 | 38,200 |
| 2022/10/20 | 807 | 812 | 807 | 807 | 4,700 |
| 2022/10/19 | 811 | 817 | 808 | 817 | 3,200 |
| 2022/10/18 | 815 | 824 | 813 | 814 | 9,200 |
| 2022/10/17 | 809 | 816 | 808 | 812 | 6,400 |
| 2022/10/14 | 810 | 814 | 808 | 809 | 6,600 |
| 2022/10/13 | 817 | 817 | 806 | 809 | 1,700 |
| 2022/10/12 | 813 | 824 | 810 | 818 | 12,200 |
| 2022/10/11 | 825 | 832 | 824 | 824 | 7,300 |
| 2022/10/07 | 830 | 846 | 828 | 828 | 6,500 |
| 2022/10/06 | 826 | 838 | 826 | 832 | 4,900 |
| 2022/10/05 | 832 | 838 | 827 | 831 | 10,000 |
| 2022/10/04 | 855 | 855 | 832 | 832 | 9,000 |
| 2022/10/03 | 844 | 847 | 831 | 832 | 3,500 |
| 2022/09/30 | 857 | 857 | 850 | 855 | 12,400 |
| 2022/09/29 | 847 | 862 | 847 | 861 | 3,000 |
| 2022/09/28 | 860 | 860 | 840 | 851 | 3,700 |
| 2022/09/27 | 855 | 865 | 855 | 865 | 5,100 |
| 2022/09/26 | 884 | 884 | 862 | 862 | 7,100 |
| 2022/09/22 | 893 | 894 | 886 | 888 | 9,100 |
| 2022/09/21 | 931 | 932 | 897 | 900 | 28,300 |
| 2022/09/20 | 967 | 967 | 941 | 943 | 26,900 |
| 2022/09/16 | 976 | 978 | 970 | 970 | 8,900 |
| 2022/09/15 | 980 | 985 | 976 | 981 | 34,600 |
| 2022/09/14 | 983 | 997 | 972 | 982 | 15,500 |
| 2022/09/13 | 1,005 | 1,010 | 997 | 997 | 26,600 |
| 2022/09/12 | 1,038 | 1,044 | 1,003 | 1,003 | 85,400 |
| 2022/09/09 | 1,115 | 1,130 | 1,114 | 1,129 | 6,600 |
| 2022/09/08 | 1,103 | 1,115 | 1,094 | 1,115 | 2,300 |
| 2022/09/07 | 1,095 | 1,125 | 1,095 | 1,103 | 5,200 |
| 2022/09/06 | 1,110 | 1,110 | 1,094 | 1,095 | 1,100 |
| 2022/09/05 | 1,100 | 1,105 | 1,095 | 1,100 | 3,900 |
| 2022/09/02 | 1,110 | 1,112 | 1,108 | 1,112 | 2,700 |
| 2022/09/01 | 1,107 | 1,108 | 1,107 | 1,108 | 600 |
| 2022/08/31 | 1,115 | 1,126 | 1,115 | 1,122 | 2,400 |
| 2022/08/30 | 1,095 | 1,126 | 1,095 | 1,126 | 4,900 |
| 2022/08/29 | 1,091 | 1,120 | 1,091 | 1,098 | 6,500 |
| 2022/08/26 | 1,082 | 1,108 | 1,082 | 1,108 | 2,800 |
| 2022/08/25 | 1,096 | 1,105 | 1,080 | 1,080 | 3,700 |
| 2022/08/24 | 1,085 | 1,093 | 1,080 | 1,092 | 4,200 |
| 2022/08/23 | 1,105 | 1,112 | 1,078 | 1,082 | 19,900 |
| 2022/08/22 | 1,115 | 1,142 | 1,105 | 1,105 | 4,400 |
| 2022/08/19 | 1,103 | 1,113 | 1,095 | 1,113 | 4,700 |
| 2022/08/18 | 1,096 | 1,102 | 1,090 | 1,101 | 10,500 |
| 2022/08/17 | 1,085 | 1,093 | 1,085 | 1,089 | 3,800 |
| 2022/08/16 | 1,096 | 1,100 | 1,083 | 1,089 | 9,800 |
| 2022/08/15 | 1,105 | 1,105 | 1,092 | 1,096 | 5,200 |
| 2022/08/12 | 1,101 | 1,104 | 1,094 | 1,097 | 9,000 |
| 2022/08/10 | 1,119 | 1,119 | 1,102 | 1,107 | 3,100 |
| 2022/08/09 | 1,120 | 1,128 | 1,104 | 1,120 | 7,600 |
| 2022/08/08 | 1,120 | 1,134 | 1,105 | 1,120 | 14,400 |
| 2022/08/05 | 1,130 | 1,130 | 1,126 | 1,129 | 2,600 |
| 2022/08/04 | 1,130 | 1,139 | 1,123 | 1,131 | 2,200 |
| 2022/08/03 | 1,123 | 1,141 | 1,120 | 1,129 | 5,900 |
| 2022/08/02 | 1,129 | 1,135 | 1,121 | 1,130 | 6,300 |
| 2022/08/01 | 1,157 | 1,157 | 1,101 | 1,135 | 15,600 |
| 2022/07/29 | 1,181 | 1,188 | 1,179 | 1,179 | 2,000 |
| 2022/07/28 | 1,205 | 1,205 | 1,184 | 1,184 | 2,700 |
| 2022/07/27 | 1,198 | 1,203 | 1,182 | 1,203 | 4,000 |
| 2022/07/26 | 1,194 | 1,210 | 1,192 | 1,198 | 3,100 |
| 2022/07/25 | 1,201 | 1,202 | 1,186 | 1,194 | 4,300 |
| 2022/07/22 | 1,210 | 1,218 | 1,204 | 1,206 | 2,900 |
| 2022/07/21 | 1,202 | 1,222 | 1,202 | 1,217 | 3,800 |
| 2022/07/20 | 1,220 | 1,247 | 1,203 | 1,207 | 12,900 |
| 2022/07/19 | 1,200 | 1,210 | 1,176 | 1,189 | 7,100 |
| 2022/07/15 | 1,179 | 1,179 | 1,167 | 1,176 | 3,500 |
| 2022/07/14 | 1,185 | 1,187 | 1,176 | 1,187 | 1,600 |
| 2022/07/13 | 1,190 | 1,190 | 1,172 | 1,185 | 2,700 |
| 2022/07/12 | 1,193 | 1,193 | 1,176 | 1,176 | 4,900 |
| 2022/07/11 | 1,205 | 1,225 | 1,173 | 1,192 | 13,400 |
| 2022/07/08 | 1,174 | 1,181 | 1,145 | 1,160 | 14,800 |
| 2022/07/07 | 1,188 | 1,188 | 1,170 | 1,174 | 5,900 |
| 2022/07/06 | 1,191 | 1,199 | 1,187 | 1,189 | 5,800 |
| 2022/07/05 | 1,198 | 1,204 | 1,197 | 1,204 | 2,900 |
| 2022/07/04 | 1,210 | 1,224 | 1,195 | 1,197 | 6,600 |
| 2022/07/01 | 1,197 | 1,220 | 1,197 | 1,218 | 6,500 |
| 2022/06/30 | 1,204 | 1,204 | 1,191 | 1,195 | 4,400 |
| 2022/06/29 | 1,200 | 1,204 | 1,190 | 1,204 | 12,200 |
| 2022/06/28 | 1,244 | 1,244 | 1,200 | 1,208 | 6,300 |
| 2022/06/27 | 1,254 | 1,255 | 1,237 | 1,238 | 3,600 |
| 2022/06/24 | 1,225 | 1,249 | 1,225 | 1,232 | 4,500 |
| 2022/06/23 | 1,214 | 1,229 | 1,214 | 1,222 | 3,700 |
| 2022/06/22 | 1,219 | 1,220 | 1,208 | 1,214 | 3,400 |
| 2022/06/21 | 1,200 | 1,222 | 1,199 | 1,209 | 6,200 |
| 2022/06/20 | 1,220 | 1,228 | 1,208 | 1,208 | 4,200 |
| 2022/06/17 | 1,229 | 1,248 | 1,224 | 1,228 | 7,600 |
| 2022/06/16 | 1,258 | 1,263 | 1,247 | 1,263 | 10,000 |
| 2022/06/15 | 1,263 | 1,265 | 1,251 | 1,258 | 5,900 |
| 2022/06/14 | 1,300 | 1,300 | 1,250 | 1,278 | 8,900 |
| 2022/06/13 | 1,364 | 1,380 | 1,325 | 1,325 | 9,500 |
| 2022/06/10 | 1,482 | 1,490 | 1,371 | 1,424 | 14,600 |
| 2022/06/09 | 1,463 | 1,473 | 1,455 | 1,471 | 4,100 |
| 2022/06/08 | 1,449 | 1,469 | 1,441 | 1,463 | 2,500 |
| 2022/06/06 | 1,439 | 1,478 | 1,437 | 1,437 | 1,600 |
| 2022/06/03 | 1,450 | 1,497 | 1,450 | 1,468 | 11,400 |
| 2022/06/02 | 1,411 | 1,474 | 1,411 | 1,450 | 2,000 |
| 2022/06/01 | 1,439 | 1,440 | 1,418 | 1,438 | 1,800 |
| 2022/05/31 | 1,416 | 1,439 | 1,407 | 1,439 | 4,000 |
| 2022/05/30 | 1,385 | 1,439 | 1,385 | 1,429 | 3,300 |
| 2022/05/27 | 1,425 | 1,425 | 1,388 | 1,388 | 1,700 |
| 2022/05/26 | 1,374 | 1,444 | 1,374 | 1,425 | 8,200 |
| 2022/05/25 | 1,360 | 1,374 | 1,354 | 1,374 | 2,300 |
| 2022/05/24 | 1,302 | 1,352 | 1,302 | 1,338 | 4,400 |
| 2022/05/23 | 1,349 | 1,380 | 1,302 | 1,302 | 5,000 |
| 2022/05/20 | 1,340 | 1,344 | 1,313 | 1,325 | 1,100 |
| 2022/05/19 | 1,320 | 1,320 | 1,284 | 1,310 | 2,800 |
| 2022/05/18 | 1,330 | 1,359 | 1,324 | 1,324 | 3,100 |
| 2022/05/17 | 1,336 | 1,336 | 1,318 | 1,330 | 1,700 |
| 2022/05/16 | 1,300 | 1,330 | 1,300 | 1,313 | 3,300 |
| 2022/05/13 | 1,279 | 1,350 | 1,256 | 1,330 | 9,300 |
| 2022/05/12 | 1,261 | 1,284 | 1,261 | 1,279 | 1,100 |
| 2022/05/11 | 1,250 | 1,296 | 1,247 | 1,285 | 1,800 |
| 2022/05/10 | 1,285 | 1,287 | 1,240 | 1,253 | 14,200 |
| 2022/05/09 | 1,349 | 1,349 | 1,280 | 1,285 | 8,700 |
| 2022/05/06 | 1,379 | 1,379 | 1,335 | 1,364 | 3,800 |
| 2022/05/02 | 1,393 | 1,399 | 1,362 | 1,378 | 4,500 |
| 2022/04/28 | 1,400 | 1,423 | 1,370 | 1,423 | 1,400 |
| 2022/04/27 | 1,366 | 1,412 | 1,366 | 1,375 | 2,100 |
| 2022/04/26 | 1,420 | 1,423 | 1,390 | 1,390 | 1,500 |
| 2022/04/25 | 1,395 | 1,433 | 1,388 | 1,390 | 5,800 |
| 2022/04/22 | 1,436 | 1,436 | 1,405 | 1,428 | 2,000 |
| 2022/04/21 | 1,422 | 1,434 | 1,404 | 1,432 | 1,800 |
| 2022/04/20 | 1,466 | 1,466 | 1,421 | 1,426 | 2,700 |
| 2022/04/19 | 1,481 | 1,481 | 1,380 | 1,440 | 6,000 |
| 2022/04/18 | 1,478 | 1,486 | 1,451 | 1,451 | 3,000 |
| 2022/04/15 | 1,522 | 1,522 | 1,488 | 1,491 | 1,600 |
| 2022/04/14 | 1,491 | 1,522 | 1,491 | 1,522 | 2,300 |
| 2022/04/13 | 1,482 | 1,489 | 1,461 | 1,489 | 2,600 |
| 2022/04/12 | 1,492 | 1,492 | 1,458 | 1,460 | 2,200 |
| 2022/04/11 | 1,461 | 1,494 | 1,458 | 1,462 | 5,500 |
| 2022/04/08 | 1,470 | 1,476 | 1,463 | 1,476 | 5,500 |
| 2022/04/07 | 1,485 | 1,488 | 1,463 | 1,470 | 11,900 |
| 2022/04/06 | 1,525 | 1,525 | 1,480 | 1,510 | 7,500 |
| 2022/04/05 | 1,473 | 1,542 | 1,473 | 1,536 | 12,200 |
| 2022/04/04 | 1,455 | 1,475 | 1,441 | 1,470 | 3,900 |
| 2022/04/01 | 1,466 | 1,468 | 1,450 | 1,454 | 4,800 |
| 2022/03/31 | 1,463 | 1,476 | 1,463 | 1,476 | 2,600 |
| 2022/03/30 | 1,442 | 1,464 | 1,433 | 1,464 | 6,600 |
| 2022/03/29 | 1,450 | 1,471 | 1,440 | 1,444 | 5,100 |
| 2022/03/28 | 1,448 | 1,457 | 1,427 | 1,444 | 3,300 |
| 2022/03/25 | 1,446 | 1,470 | 1,425 | 1,458 | 9,100 |
| 2022/03/24 | 1,429 | 1,473 | 1,429 | 1,458 | 8,900 |
| 2022/03/23 | 1,446 | 1,457 | 1,433 | 1,452 | 6,800 |
| 2022/03/22 | 1,436 | 1,446 | 1,414 | 1,431 | 7,500 |
| 2022/03/18 | 1,389 | 1,438 | 1,389 | 1,424 | 14,200 |
| 2022/03/17 | 1,399 | 1,399 | 1,364 | 1,390 | 15,600 |
| 2022/03/16 | 1,306 | 1,384 | 1,306 | 1,375 | 11,900 |
| 2022/03/15 | 1,332 | 1,340 | 1,271 | 1,302 | 18,900 |
| 2022/03/14 | 1,241 | 1,516 | 1,240 | 1,405 | 49,000 |
| 2022/03/11 | 1,227 | 1,239 | 1,212 | 1,216 | 6,600 |
| 2022/03/10 | 1,217 | 1,244 | 1,212 | 1,218 | 6,300 |
| 2022/03/09 | 1,230 | 1,230 | 1,200 | 1,206 | 9,800 |
| 2022/03/08 | 1,256 | 1,315 | 1,235 | 1,242 | 9,200 |
| 2022/03/07 | 1,317 | 1,325 | 1,294 | 1,296 | 6,600 |
| 2022/03/04 | 1,382 | 1,385 | 1,329 | 1,385 | 5,400 |
| 2022/03/03 | 1,355 | 1,390 | 1,355 | 1,363 | 11,600 |
| 2022/03/02 | 1,339 | 1,363 | 1,329 | 1,359 | 3,600 |
| 2022/03/01 | 1,372 | 1,372 | 1,327 | 1,347 | 6,300 |
| 2022/02/28 | 1,315 | 1,362 | 1,303 | 1,316 | 4,400 |
| 2022/02/25 | 1,256 | 1,315 | 1,256 | 1,315 | 1,900 |
| 2022/02/24 | 1,305 | 1,305 | 1,240 | 1,256 | 7,500 |
| 2022/02/22 | 1,332 | 1,332 | 1,291 | 1,310 | 5,300 |
| 2022/02/21 | 1,341 | 1,341 | 1,304 | 1,332 | 3,100 |
| 2022/02/18 | 1,297 | 1,350 | 1,297 | 1,342 | 6,000 |
| 2022/02/17 | 1,309 | 1,313 | 1,282 | 1,282 | 2,300 |
| 2022/02/16 | 1,280 | 1,315 | 1,280 | 1,300 | 8,500 |
| 2022/02/15 | 1,323 | 1,323 | 1,272 | 1,272 | 6,100 |
| 2022/02/14 | 1,365 | 1,365 | 1,323 | 1,323 | 4,500 |
| 2022/02/10 | 1,327 | 1,372 | 1,324 | 1,365 | 11,700 |
| 2022/02/09 | 1,307 | 1,307 | 1,292 | 1,305 | 2,700 |
| 2022/02/08 | 1,302 | 1,312 | 1,284 | 1,309 | 3,400 |
| 2022/02/07 | 1,310 | 1,340 | 1,284 | 1,302 | 3,200 |
| 2022/02/04 | 1,290 | 1,314 | 1,272 | 1,292 | 6,400 |
| 2022/02/03 | 1,296 | 1,310 | 1,270 | 1,292 | 6,600 |
| 2022/02/02 | 1,301 | 1,341 | 1,301 | 1,315 | 9,900 |
| 2022/02/01 | 1,324 | 1,360 | 1,296 | 1,310 | 8,700 |
| 2022/01/31 | 1,286 | 1,326 | 1,281 | 1,300 | 5,400 |
| 2022/01/28 | 1,273 | 1,297 | 1,226 | 1,256 | 9,300 |
| 2022/01/27 | 1,341 | 1,341 | 1,246 | 1,273 | 23,200 |
| 2022/01/26 | 1,346 | 1,360 | 1,326 | 1,337 | 3,100 |
| 2022/01/25 | 1,380 | 1,380 | 1,315 | 1,316 | 15,300 |
| 2022/01/24 | 1,314 | 1,386 | 1,314 | 1,380 | 16,000 |
| 2022/01/21 | 1,366 | 1,366 | 1,328 | 1,337 | 12,500 |
| 2022/01/20 | 1,362 | 1,420 | 1,350 | 1,368 | 10,700 |
| 2022/01/19 | 1,358 | 1,394 | 1,328 | 1,365 | 48,200 |
| 2022/01/18 | 1,310 | 1,363 | 1,300 | 1,358 | 13,700 |
| 2022/01/17 | 1,319 | 1,322 | 1,290 | 1,294 | 7,100 |
| 2022/01/14 | 1,300 | 1,306 | 1,280 | 1,304 | 10,400 |
| 2022/01/13 | 1,342 | 1,342 | 1,309 | 1,309 | 7,500 |
| 2022/01/12 | 1,331 | 1,355 | 1,331 | 1,350 | 5,300 |
| 2022/01/11 | 1,353 | 1,365 | 1,311 | 1,329 | 13,000 |
| 2022/01/07 | 1,369 | 1,395 | 1,344 | 1,360 | 9,400 |
| 2022/01/06 | 1,397 | 1,400 | 1,361 | 1,375 | 8,600 |
| 2022/01/05 | 1,400 | 1,423 | 1,393 | 1,393 | 8,200 |
| 2022/01/04 | 1,426 | 1,448 | 1,378 | 1,392 | 23,100 |