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 |
---|---|---|---|---|---|
2023/12/29 | 730 | 731 | 720 | 730 | 8,800 |
2023/12/28 | 728 | 734 | 726 | 729 | 4,600 |
2023/12/27 | 718 | 730 | 718 | 727 | 38,800 |
2023/12/26 | 732 | 733 | 711 | 718 | 33,300 |
2023/12/25 | 735 | 755 | 728 | 735 | 20,900 |
2023/12/22 | 753 | 755 | 737 | 740 | 12,600 |
2023/12/21 | 744 | 745 | 733 | 733 | 25,400 |
2023/12/20 | 744 | 756 | 744 | 750 | 9,900 |
2023/12/19 | 737 | 762 | 734 | 740 | 14,100 |
2023/12/18 | 751 | 751 | 726 | 742 | 24,200 |
2023/12/15 | 770 | 770 | 751 | 751 | 24,700 |
2023/12/14 | 820 | 820 | 763 | 764 | 101,200 |
2023/12/13 | 850 | 865 | 832 | 856 | 90,400 |
2023/12/12 | 805 | 847 | 797 | 830 | 69,300 |
2023/12/11 | 780 | 806 | 777 | 790 | 11,400 |
2023/12/08 | 802 | 808 | 777 | 777 | 23,800 |
2023/12/07 | 765 | 847 | 765 | 827 | 46,900 |
2023/12/06 | 760 | 768 | 750 | 756 | 5,600 |
2023/12/05 | 764 | 764 | 751 | 760 | 3,800 |
2023/12/04 | 772 | 772 | 755 | 764 | 3,500 |
2023/12/01 | 785 | 789 | 762 | 774 | 11,900 |
2023/11/30 | 749 | 781 | 736 | 768 | 12,700 |
2023/11/29 | 729 | 744 | 729 | 734 | 6,800 |
2023/11/28 | 755 | 755 | 744 | 744 | 3,000 |
2023/11/27 | 762 | 765 | 744 | 751 | 12,800 |
2023/11/24 | 727 | 741 | 727 | 741 | 3,000 |
2023/11/22 | 723 | 731 | 719 | 731 | 7,200 |
2023/11/21 | 729 | 731 | 721 | 723 | 3,200 |
2023/11/20 | 723 | 727 | 723 | 723 | 800 |
2023/11/17 | 721 | 723 | 720 | 722 | 1,700 |
2023/11/16 | 721 | 726 | 721 | 721 | 2,400 |
2023/11/15 | 735 | 738 | 721 | 721 | 3,600 |
2023/11/14 | 729 | 737 | 727 | 731 | 1,900 |
2023/11/13 | 746 | 746 | 729 | 729 | 2,700 |
2023/11/10 | 745 | 745 | 729 | 731 | 3,400 |
2023/11/09 | 746 | 750 | 745 | 747 | 2,400 |
2023/11/08 | 752 | 754 | 752 | 752 | 1,300 |
2023/11/07 | 756 | 764 | 751 | 754 | 4,000 |
2023/11/06 | 735 | 765 | 733 | 765 | 19,100 |
2023/11/02 | 715 | 721 | 715 | 720 | 1,300 |
2023/11/01 | 714 | 719 | 713 | 713 | 2,500 |
2023/10/31 | 711 | 718 | 692 | 710 | 6,400 |
2023/10/30 | 720 | 723 | 711 | 711 | 1,600 |
2023/10/27 | 715 | 733 | 715 | 718 | 3,400 |
2023/10/26 | 732 | 736 | 711 | 719 | 5,600 |
2023/10/25 | 747 | 747 | 732 | 736 | 3,600 |
2023/10/24 | 728 | 736 | 726 | 728 | 4,100 |
2023/10/23 | 725 | 739 | 719 | 734 | 5,400 |
2023/10/20 | 729 | 740 | 726 | 726 | 2,800 |
2023/10/19 | 732 | 743 | 729 | 729 | 3,600 |
2023/10/18 | 730 | 748 | 730 | 740 | 2,300 |
2023/10/17 | 727 | 741 | 727 | 730 | 2,300 |
2023/10/16 | 736 | 747 | 720 | 724 | 11,000 |
2023/10/13 | 760 | 760 | 730 | 733 | 7,900 |
2023/10/12 | 769 | 770 | 751 | 767 | 8,200 |
2023/10/11 | 743 | 767 | 742 | 767 | 6,100 |
2023/10/10 | 742 | 742 | 730 | 740 | 3,400 |
2023/10/06 | 732 | 739 | 727 | 730 | 2,500 |
2023/10/05 | 736 | 742 | 728 | 732 | 3,400 |
2023/10/04 | 714 | 735 | 714 | 718 | 11,500 |
2023/10/03 | 756 | 774 | 735 | 735 | 27,000 |
2023/10/02 | 784 | 796 | 743 | 755 | 27,900 |
2023/09/29 | 790 | 798 | 782 | 792 | 5,200 |
2023/09/28 | 810 | 810 | 796 | 797 | 4,700 |
2023/09/27 | 797 | 806 | 793 | 806 | 4,400 |
2023/09/26 | 821 | 821 | 797 | 797 | 8,300 |
2023/09/25 | 806 | 825 | 800 | 818 | 22,100 |
2023/09/22 | 773 | 813 | 772 | 791 | 13,000 |
2023/09/21 | 806 | 806 | 774 | 788 | 17,700 |
2023/09/20 | 809 | 823 | 785 | 800 | 22,300 |
2023/09/19 | 759 | 828 | 758 | 809 | 111,300 |
2023/09/15 | 795 | 813 | 757 | 760 | 61,200 |
2023/09/14 | 807 | 824 | 774 | 782 | 133,700 |
2023/09/13 | 825 | 870 | 772 | 800 | 872,300 |
2023/09/12 | 705 | 751 | 703 | 720 | 58,500 |
2023/09/11 | 702 | 706 | 698 | 703 | 8,600 |
2023/09/08 | 704 | 708 | 699 | 700 | 4,200 |
2023/09/07 | 693 | 701 | 693 | 701 | 1,200 |
2023/09/06 | 702 | 705 | 691 | 700 | 5,900 |
2023/09/05 | 701 | 705 | 690 | 702 | 7,600 |
2023/09/04 | 707 | 710 | 703 | 703 | 2,100 |
2023/09/01 | 689 | 708 | 689 | 707 | 9,300 |
2023/08/31 | 671 | 706 | 671 | 694 | 15,700 |
2023/08/30 | 675 | 676 | 668 | 670 | 3,300 |
2023/08/29 | 673 | 675 | 669 | 671 | 1,200 |
2023/08/28 | 675 | 683 | 672 | 672 | 3,900 |
2023/08/25 | 681 | 681 | 672 | 675 | 3,900 |
2023/08/24 | 682 | 682 | 666 | 671 | 3,000 |
2023/08/23 | 679 | 686 | 661 | 676 | 5,500 |
2023/08/22 | 655 | 685 | 652 | 680 | 6,800 |
2023/08/21 | 656 | 656 | 646 | 650 | 2,800 |
2023/08/18 | 657 | 657 | 650 | 656 | 4,700 |
2023/08/17 | 667 | 667 | 656 | 656 | 1,000 |
2023/08/16 | 663 | 669 | 655 | 665 | 15,200 |
2023/08/15 | 655 | 680 | 655 | 673 | 3,100 |
2023/08/14 | 658 | 663 | 654 | 655 | 2,200 |
2023/08/10 | 652 | 657 | 652 | 657 | 2,200 |
2023/08/09 | 654 | 654 | 652 | 653 | 2,000 |
2023/08/08 | 655 | 661 | 651 | 654 | 5,000 |
2023/08/07 | 650 | 665 | 650 | 657 | 22,300 |
2023/08/04 | 669 | 669 | 664 | 669 | 6,900 |
2023/08/03 | 675 | 676 | 669 | 670 | 3,000 |
2023/08/02 | 691 | 691 | 675 | 678 | 3,500 |
2023/08/01 | 693 | 696 | 683 | 691 | 5,700 |
2023/07/31 | 696 | 697 | 685 | 693 | 3,000 |
2023/07/28 | 696 | 703 | 695 | 695 | 5,800 |
2023/07/27 | 703 | 709 | 702 | 702 | 2,900 |
2023/07/26 | 710 | 711 | 705 | 705 | 2,700 |
2023/07/25 | 705 | 705 | 703 | 705 | 1,400 |
2023/07/24 | 703 | 710 | 702 | 705 | 4,800 |
2023/07/21 | 703 | 705 | 701 | 702 | 1,900 |
2023/07/20 | 705 | 710 | 702 | 703 | 5,600 |
2023/07/19 | 710 | 712 | 705 | 707 | 1,400 |
2023/07/18 | 711 | 711 | 702 | 704 | 3,800 |
2023/07/14 | 704 | 708 | 700 | 702 | 4,900 |
2023/07/13 | 709 | 710 | 702 | 704 | 3,900 |
2023/07/12 | 715 | 716 | 702 | 702 | 3,800 |
2023/07/11 | 711 | 721 | 709 | 709 | 3,500 |
2023/07/10 | 724 | 724 | 711 | 715 | 4,100 |
2023/07/07 | 710 | 710 | 702 | 709 | 3,400 |
2023/07/06 | 718 | 718 | 711 | 711 | 1,600 |
2023/07/05 | 721 | 721 | 711 | 718 | 3,900 |
2023/07/04 | 707 | 725 | 703 | 719 | 8,500 |
2023/07/03 | 700 | 712 | 700 | 712 | 12,200 |
2023/06/30 | 700 | 704 | 700 | 703 | 9,300 |
2023/06/29 | 700 | 707 | 699 | 704 | 14,600 |
2023/06/28 | 707 | 712 | 702 | 704 | 4,300 |
2023/06/27 | 704 | 710 | 701 | 707 | 3,600 |
2023/06/26 | 706 | 706 | 697 | 698 | 3,600 |
2023/06/23 | 715 | 716 | 700 | 704 | 12,500 |
2023/06/22 | 712 | 716 | 705 | 708 | 8,100 |
2023/06/21 | 706 | 712 | 705 | 712 | 5,100 |
2023/06/20 | 715 | 715 | 707 | 709 | 5,100 |
2023/06/19 | 722 | 728 | 711 | 711 | 4,900 |
2023/06/16 | 710 | 723 | 705 | 722 | 6,900 |
2023/06/15 | 722 | 722 | 707 | 708 | 14,200 |
2023/06/14 | 760 | 761 | 726 | 728 | 23,100 |
2023/06/13 | 752 | 785 | 741 | 741 | 51,500 |
2023/06/12 | 751 | 798 | 747 | 788 | 56,000 |
2023/06/09 | 741 | 754 | 734 | 744 | 8,100 |
2023/06/08 | 736 | 745 | 736 | 745 | 7,700 |
2023/06/07 | 740 | 757 | 726 | 732 | 15,600 |
2023/06/06 | 735 | 750 | 735 | 736 | 9,100 |
2023/06/05 | 726 | 757 | 726 | 754 | 18,700 |
2023/06/02 | 714 | 755 | 707 | 730 | 22,500 |
2023/06/01 | 705 | 715 | 695 | 712 | 6,400 |
2023/05/31 | 714 | 719 | 701 | 706 | 7,800 |
2023/05/30 | 718 | 731 | 714 | 714 | 5,300 |
2023/05/29 | 725 | 725 | 714 | 719 | 5,500 |
2023/05/26 | 724 | 730 | 716 | 725 | 9,600 |
2023/05/25 | 721 | 724 | 705 | 724 | 21,300 |
2023/05/24 | 744 | 746 | 719 | 727 | 47,600 |
2023/05/23 | 688 | 781 | 688 | 729 | 175,400 |
2023/05/22 | 676 | 686 | 665 | 681 | 8,000 |
2023/05/19 | 676 | 676 | 662 | 662 | 19,400 |
2023/05/18 | 674 | 676 | 666 | 666 | 7,700 |
2023/05/17 | 679 | 679 | 673 | 674 | 3,600 |
2023/05/16 | 695 | 695 | 681 | 681 | 5,900 |
2023/05/15 | 698 | 698 | 688 | 688 | 13,400 |
2023/05/12 | 699 | 703 | 698 | 699 | 5,700 |
2023/05/11 | 699 | 702 | 699 | 699 | 2,200 |
2023/05/10 | 700 | 707 | 700 | 700 | 2,500 |
2023/05/09 | 705 | 705 | 700 | 703 | 500 |
2023/05/08 | 708 | 708 | 698 | 702 | 3,300 |
2023/05/02 | 697 | 698 | 689 | 698 | 12,100 |
2023/05/01 | 708 | 713 | 708 | 712 | 2,200 |
2023/04/28 | 723 | 730 | 720 | 720 | 2,000 |
2023/04/27 | 718 | 730 | 718 | 730 | 900 |
2023/04/26 | 709 | 730 | 709 | 718 | 3,300 |
2023/04/25 | 720 | 725 | 718 | 718 | 2,900 |
2023/04/24 | 731 | 731 | 718 | 724 | 7,200 |
2023/04/21 | 705 | 714 | 705 | 710 | 4,900 |
2023/04/20 | 696 | 715 | 696 | 707 | 5,600 |
2023/04/19 | 697 | 706 | 697 | 706 | 5,100 |
2023/04/18 | 704 | 706 | 697 | 697 | 6,800 |
2023/04/17 | 711 | 712 | 701 | 703 | 14,500 |
2023/04/14 | 720 | 720 | 711 | 711 | 4,500 |
2023/04/13 | 714 | 719 | 713 | 714 | 1,000 |
2023/04/12 | 719 | 723 | 711 | 717 | 3,500 |
2023/04/11 | 725 | 725 | 715 | 720 | 3,300 |
2023/04/10 | 729 | 729 | 713 | 719 | 3,200 |
2023/04/07 | 712 | 723 | 708 | 710 | 6,400 |
2023/04/06 | 735 | 735 | 711 | 711 | 8,800 |
2023/04/05 | 743 | 743 | 716 | 725 | 21,900 |
2023/04/04 | 775 | 776 | 751 | 755 | 19,800 |
2023/04/03 | 757 | 785 | 748 | 785 | 44,600 |
2023/03/31 | 746 | 772 | 740 | 761 | 30,100 |
2023/03/30 | 733 | 754 | 730 | 735 | 17,100 |
2023/03/29 | 710 | 733 | 708 | 718 | 12,600 |
2023/03/28 | 717 | 734 | 709 | 710 | 11,400 |
2023/03/27 | 731 | 736 | 717 | 717 | 11,000 |
2023/03/24 | 741 | 741 | 719 | 740 | 21,500 |
2023/03/23 | 700 | 741 | 696 | 741 | 29,800 |
2023/03/22 | 705 | 706 | 684 | 696 | 13,800 |
2023/03/20 | 681 | 769 | 681 | 709 | 69,200 |
2023/03/17 | 651 | 679 | 648 | 676 | 16,900 |
2023/03/16 | 653 | 662 | 642 | 644 | 16,300 |
2023/03/15 | 666 | 681 | 666 | 674 | 8,000 |
2023/03/14 | 676 | 681 | 650 | 656 | 20,100 |
2023/03/13 | 703 | 704 | 656 | 686 | 38,000 |
2023/03/10 | 732 | 732 | 711 | 712 | 23,500 |
2023/03/09 | 736 | 747 | 731 | 740 | 11,400 |
2023/03/08 | 758 | 758 | 737 | 740 | 18,000 |
2023/03/07 | 739 | 758 | 739 | 758 | 12,200 |
2023/03/06 | 777 | 777 | 734 | 742 | 45,100 |
2023/03/03 | 782 | 790 | 773 | 775 | 11,400 |
2023/03/02 | 797 | 797 | 780 | 781 | 6,600 |
2023/03/01 | 804 | 804 | 785 | 795 | 9,400 |
2023/02/28 | 779 | 808 | 779 | 800 | 9,500 |
2023/02/27 | 789 | 799 | 775 | 780 | 18,100 |
2023/02/24 | 801 | 804 | 781 | 789 | 19,300 |
2023/02/22 | 824 | 824 | 795 | 806 | 21,400 |
2023/02/21 | 844 | 844 | 821 | 837 | 10,800 |
2023/02/20 | 824 | 837 | 815 | 833 | 11,000 |
2023/02/17 | 812 | 826 | 810 | 815 | 16,600 |
2023/02/16 | 815 | 842 | 807 | 820 | 28,200 |
2023/02/15 | 816 | 816 | 784 | 802 | 27,600 |
2023/02/14 | 843 | 844 | 802 | 824 | 45,400 |
2023/02/13 | 882 | 889 | 835 | 852 | 39,600 |
2023/02/10 | 820 | 874 | 820 | 867 | 55,800 |
2023/02/09 | 842 | 842 | 820 | 826 | 27,300 |
2023/02/08 | 873 | 880 | 839 | 843 | 83,400 |
2023/02/07 | 900 | 977 | 879 | 882 | 341,500 |
2023/02/06 | 915 | 985 | 871 | 872 | 391,300 |
2023/02/03 | 860 | 922 | 850 | 921 | 198,300 |
2023/02/02 | 835 | 871 | 815 | 845 | 81,200 |
2023/02/01 | 777 | 831 | 771 | 820 | 53,100 |
2023/01/31 | 797 | 805 | 781 | 788 | 24,700 |
2023/01/30 | 818 | 827 | 789 | 805 | 43,100 |
2023/01/27 | 870 | 890 | 813 | 827 | 96,400 |
2023/01/26 | 893 | 937 | 850 | 870 | 202,100 |
2023/01/25 | 825 | 946 | 820 | 884 | 408,600 |
2023/01/24 | 880 | 885 | 824 | 840 | 240,400 |
2023/01/23 | 754 | 897 | 749 | 897 | 211,000 |
2023/01/20 | 699 | 748 | 699 | 747 | 86,700 |
2023/01/19 | 668 | 699 | 660 | 694 | 19,200 |
2023/01/18 | 669 | 669 | 658 | 668 | 2,700 |
2023/01/17 | 659 | 666 | 658 | 663 | 3,300 |
2023/01/16 | 669 | 673 | 659 | 659 | 1,100 |
2023/01/13 | 675 | 675 | 665 | 669 | 1,400 |
2023/01/12 | 676 | 676 | 662 | 663 | 2,700 |
2023/01/11 | 693 | 693 | 668 | 675 | 12,700 |
2023/01/10 | 691 | 716 | 669 | 688 | 17,200 |
2023/01/06 | 684 | 684 | 662 | 681 | 9,500 |
2023/01/05 | 657 | 688 | 657 | 684 | 27,500 |
2023/01/04 | 650 | 655 | 646 | 651 | 12,600 |