7097 (株)さくらさくプラス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 955 | 955 | 940 | 952 | 700 | 952 |
| 2024-11-20 | 935 | 965 | 924 | 955 | 3,000 | 955 |
| 2024-11-19 | 950 | 953 | 950 | 950 | 2,200 | 950 |
| 2024-11-18 | 930 | 948 | 930 | 948 | 1,700 | 948 |
| 2024-11-15 | 931 | 941 | 931 | 940 | 600 | 940 |
| 2024-11-14 | 936 | 966 | 932 | 932 | 3,000 | 932 |
| 2024-11-13 | 942 | 942 | 940 | 941 | 500 | 941 |
| 2024-11-12 | 944 | 946 | 944 | 946 | 200 | 946 |
| 2024-11-11 | 951 | 951 | 951 | 951 | 200 | 951 |
| 2024-11-08 | 946 | 960 | 940 | 960 | 1,900 | 960 |
| 2024-11-07 | 950 | 950 | 942 | 947 | 1,700 | 947 |
| 2024-11-06 | 949 | 950 | 946 | 950 | 1,200 | 950 |
| 2024-11-05 | 952 | 959 | 950 | 950 | 1,100 | 950 |
| 2024-11-01 | 949 | 952 | 949 | 952 | 600 | 952 |
| 2024-10-31 | 962 | 975 | 959 | 960 | 1,900 | 960 |
| 2024-10-30 | 967 | 984 | 965 | 984 | 1,100 | 984 |
| 2024-10-29 | 972 | 972 | 955 | 966 | 3,200 | 966 |
| 2024-10-28 | 909 | 980 | 909 | 980 | 3,300 | 980 |
| 2024-10-25 | 934 | 939 | 906 | 909 | 11,600 | 909 |
| 2024-10-24 | 933 | 933 | 926 | 930 | 3,500 | 930 |
| 2024-10-23 | 952 | 953 | 935 | 943 | 2,600 | 943 |
| 2024-10-22 | 970 | 972 | 952 | 952 | 4,400 | 952 |
| 2024-10-21 | 975 | 980 | 970 | 971 | 1,200 | 971 |
| 2024-10-18 | 978 | 979 | 966 | 978 | 1,400 | 978 |
| 2024-10-17 | 972 | 980 | 966 | 979 | 2,400 | 979 |
| 2024-10-16 | 967 | 975 | 967 | 974 | 900 | 974 |
| 2024-10-15 | 980 | 986 | 975 | 982 | 3,700 | 982 |
| 2024-10-11 | 967 | 980 | 961 | 980 | 5,700 | 980 |
| 2024-10-10 | 975 | 982 | 974 | 974 | 2,500 | 974 |
| 2024-10-09 | 975 | 990 | 975 | 980 | 3,900 | 980 |
| 2024-10-08 | 984 | 993 | 984 | 984 | 2,900 | 984 |
| 2024-10-07 | 999 | 1,000 | 988 | 988 | 2,800 | 988 |
| 2024-10-04 | 984 | 990 | 981 | 988 | 3,800 | 988 |
| 2024-10-03 | 1,003 | 1,003 | 984 | 990 | 3,900 | 990 |
| 2024-10-02 | 992 | 1,000 | 985 | 994 | 5,500 | 994 |
| 2024-10-01 | 996 | 1,006 | 986 | 993 | 7,200 | 993 |
| 2024-09-30 | 1,001 | 1,010 | 982 | 1,003 | 6,900 | 1,003 |
| 2024-09-27 | 984 | 1,009 | 984 | 1,003 | 6,700 | 1,003 |
| 2024-09-26 | 1,005 | 1,005 | 995 | 995 | 5,400 | 995 |
| 2024-09-25 | 999 | 1,012 | 999 | 1,005 | 6,300 | 1,005 |
| 2024-09-24 | 1,000 | 1,007 | 998 | 1,000 | 4,200 | 1,000 |
| 2024-09-20 | 1,003 | 1,019 | 994 | 1,000 | 7,200 | 1,000 |
| 2024-09-19 | 991 | 1,008 | 991 | 995 | 4,000 | 995 |
| 2024-09-18 | 1,029 | 1,029 | 989 | 989 | 4,400 | 989 |
| 2024-09-17 | 1,015 | 1,020 | 975 | 1,020 | 19,400 | 1,020 |
| 2024-09-13 | 1,080 | 1,125 | 1,011 | 1,023 | 70,200 | 1,023 |
| 2024-09-12 | 1,048 | 1,080 | 1,023 | 1,080 | 26,200 | 1,080 |
| 2024-09-11 | 1,050 | 1,058 | 1,018 | 1,018 | 6,000 | 1,018 |
| 2024-09-10 | 1,058 | 1,060 | 1,039 | 1,050 | 3,200 | 1,050 |
| 2024-09-09 | 1,013 | 1,059 | 990 | 1,058 | 15,900 | 1,058 |
| 2024-09-06 | 1,048 | 1,050 | 1,030 | 1,042 | 13,100 | 1,042 |
| 2024-09-05 | 1,014 | 1,035 | 1,009 | 1,034 | 17,000 | 1,034 |
| 2024-09-04 | 1,000 | 1,020 | 995 | 1,014 | 11,200 | 1,014 |
| 2024-09-03 | 1,010 | 1,027 | 990 | 1,020 | 27,800 | 1,020 |
| 2024-09-02 | 980 | 1,005 | 965 | 1,005 | 12,000 | 1,005 |
| 2024-08-30 | 964 | 980 | 964 | 978 | 3,900 | 978 |
| 2024-08-29 | 960 | 969 | 960 | 969 | 500 | 969 |
| 2024-08-28 | 946 | 965 | 946 | 960 | 1,900 | 960 |
| 2024-08-27 | 955 | 959 | 944 | 946 | 3,100 | 946 |
| 2024-08-26 | 960 | 970 | 910 | 955 | 27,800 | 955 |
| 2024-08-23 | 943 | 963 | 942 | 960 | 4,600 | 960 |
| 2024-08-22 | 927 | 945 | 927 | 945 | 2,300 | 945 |
| 2024-08-21 | 919 | 927 | 919 | 927 | 600 | 927 |
| 2024-08-20 | 913 | 933 | 913 | 930 | 1,700 | 930 |
| 2024-08-19 | 914 | 918 | 903 | 904 | 3,100 | 904 |
| 2024-08-16 | 913 | 913 | 898 | 913 | 8,400 | 913 |
| 2024-08-15 | 882 | 918 | 879 | 890 | 4,100 | 890 |
| 2024-08-14 | 896 | 911 | 872 | 878 | 6,000 | 878 |
| 2024-08-13 | 912 | 912 | 895 | 896 | 2,700 | 896 |
| 2024-08-09 | 870 | 930 | 870 | 883 | 8,600 | 883 |
| 2024-08-08 | 850 | 866 | 848 | 866 | 4,200 | 866 |
| 2024-08-07 | 800 | 850 | 787 | 820 | 8,400 | 820 |
| 2024-08-06 | 800 | 869 | 800 | 800 | 16,300 | 800 |
| 2024-08-05 | 860 | 860 | 780 | 780 | 31,700 | 780 |
| 2024-08-02 | 980 | 990 | 870 | 930 | 15,600 | 930 |
| 2024-08-01 | 1,001 | 1,015 | 989 | 1,000 | 6,200 | 1,000 |
| 2024-07-31 | 996 | 1,002 | 990 | 1,001 | 2,700 | 1,001 |
| 2024-07-30 | 999 | 1,005 | 991 | 1,000 | 4,100 | 1,000 |
| 2024-07-29 | 995 | 1,003 | 994 | 994 | 4,900 | 994 |
| 2024-07-26 | 992 | 1,003 | 987 | 993 | 2,400 | 993 |
| 2024-07-25 | 999 | 1,004 | 985 | 993 | 8,300 | 993 |
| 2024-07-24 | 1,015 | 1,015 | 1,002 | 1,009 | 3,600 | 1,009 |
| 2024-07-23 | 1,014 | 1,016 | 1,006 | 1,008 | 7,300 | 1,008 |
| 2024-07-22 | 1,004 | 1,012 | 1,000 | 1,012 | 2,700 | 1,012 |
| 2024-07-19 | 999 | 1,000 | 997 | 999 | 3,300 | 999 |
| 2024-07-18 | 1,001 | 1,005 | 998 | 999 | 2,900 | 999 |
| 2024-07-17 | 1,004 | 1,004 | 997 | 1,000 | 5,200 | 1,000 |
| 2024-07-16 | 1,004 | 1,018 | 1,001 | 1,004 | 6,700 | 1,004 |
| 2024-07-12 | 995 | 999 | 991 | 995 | 6,200 | 995 |
| 2024-07-11 | 995 | 1,007 | 992 | 1,002 | 4,700 | 1,002 |
| 2024-07-10 | 991 | 999 | 990 | 999 | 5,300 | 999 |
| 2024-07-09 | 1,005 | 1,005 | 989 | 997 | 6,100 | 997 |
| 2024-07-08 | 1,009 | 1,009 | 995 | 998 | 4,900 | 998 |
| 2024-07-05 | 1,013 | 1,013 | 1,002 | 1,007 | 2,300 | 1,007 |
| 2024-07-04 | 1,018 | 1,028 | 1,013 | 1,013 | 3,400 | 1,013 |
| 2024-07-03 | 1,007 | 1,037 | 1,007 | 1,019 | 3,200 | 1,019 |
| 2024-07-02 | 1,005 | 1,048 | 1,001 | 1,005 | 11,200 | 1,005 |
| 2024-07-01 | 992 | 1,005 | 990 | 1,005 | 7,700 | 1,005 |
| 2024-06-28 | 987 | 1,002 | 987 | 992 | 5,800 | 992 |
| 2024-06-27 | 999 | 999 | 986 | 988 | 4,200 | 988 |
| 2024-06-26 | 996 | 1,001 | 991 | 997 | 7,000 | 997 |
| 2024-06-25 | 1,000 | 1,003 | 993 | 996 | 4,400 | 996 |
| 2024-06-24 | 1,004 | 1,006 | 993 | 1,001 | 7,800 | 1,001 |
| 2024-06-21 | 996 | 999 | 993 | 995 | 2,900 | 995 |
| 2024-06-20 | 1,000 | 1,004 | 992 | 993 | 4,600 | 993 |
| 2024-06-19 | 1,006 | 1,006 | 994 | 999 | 4,700 | 999 |
| 2024-06-18 | 1,009 | 1,009 | 991 | 997 | 5,400 | 997 |
| 2024-06-17 | 1,007 | 1,014 | 994 | 1,008 | 11,300 | 1,008 |
| 2024-06-14 | 996 | 1,003 | 980 | 989 | 10,000 | 989 |
| 2024-06-13 | 1,000 | 1,002 | 978 | 999 | 87,800 | 999 |
| 2024-06-12 | 1,037 | 1,095 | 1,034 | 1,095 | 70,600 | 1,095 |
| 2024-06-11 | 1,008 | 1,035 | 1,008 | 1,033 | 7,000 | 1,033 |
| 2024-06-10 | 1,001 | 1,007 | 996 | 1,007 | 6,400 | 1,007 |
| 2024-06-07 | 1,005 | 1,028 | 1,000 | 1,000 | 8,300 | 1,000 |
| 2024-06-06 | 1,015 | 1,015 | 995 | 1,000 | 3,300 | 1,000 |
| 2024-06-05 | 1,010 | 1,015 | 1,001 | 1,014 | 3,000 | 1,014 |
| 2024-06-04 | 999 | 1,010 | 998 | 1,008 | 3,300 | 1,008 |
| 2024-06-03 | 1,000 | 1,004 | 999 | 1,004 | 3,200 | 1,004 |
| 2024-05-31 | 988 | 1,008 | 988 | 998 | 9,900 | 998 |
| 2024-05-30 | 996 | 1,005 | 953 | 1,000 | 8,100 | 1,000 |
| 2024-05-29 | 1,028 | 1,028 | 1,002 | 1,020 | 4,600 | 1,020 |
| 2024-05-28 | 1,035 | 1,035 | 1,014 | 1,020 | 2,800 | 1,020 |
| 2024-05-27 | 995 | 1,039 | 990 | 1,014 | 6,700 | 1,014 |
| 2024-05-24 | 993 | 1,010 | 988 | 1,010 | 2,700 | 1,010 |
| 2024-05-23 | 984 | 1,013 | 973 | 993 | 9,100 | 993 |
| 2024-05-22 | 980 | 981 | 976 | 980 | 2,700 | 980 |
| 2024-05-21 | 983 | 983 | 980 | 980 | 1,500 | 980 |
| 2024-05-20 | 953 | 987 | 952 | 983 | 4,400 | 983 |
| 2024-05-17 | 943 | 965 | 936 | 958 | 9,300 | 958 |
| 2024-05-16 | 996 | 1,000 | 929 | 938 | 21,500 | 938 |
| 2024-05-15 | 986 | 999 | 981 | 981 | 6,400 | 981 |
| 2024-05-14 | 997 | 1,016 | 995 | 1,016 | 2,500 | 1,016 |
| 2024-05-13 | 972 | 1,001 | 970 | 996 | 13,800 | 996 |
| 2024-05-10 | 1,011 | 1,024 | 974 | 990 | 22,200 | 990 |
| 2024-05-09 | 1,027 | 1,038 | 1,005 | 1,011 | 5,300 | 1,011 |
| 2024-05-08 | 1,037 | 1,064 | 1,027 | 1,027 | 8,600 | 1,027 |
| 2024-05-07 | 1,070 | 1,070 | 1,034 | 1,035 | 4,100 | 1,035 |
| 2024-05-02 | 1,051 | 1,074 | 1,050 | 1,050 | 3,400 | 1,050 |
| 2024-05-01 | 1,075 | 1,078 | 1,033 | 1,062 | 11,500 | 1,062 |
| 2024-04-30 | 1,054 | 1,135 | 1,041 | 1,076 | 33,100 | 1,076 |
| 2024-04-26 | 1,035 | 1,049 | 1,018 | 1,018 | 2,500 | 1,018 |
| 2024-04-25 | 1,068 | 1,068 | 1,037 | 1,037 | 6,400 | 1,037 |
| 2024-04-24 | 1,033 | 1,066 | 1,033 | 1,063 | 11,600 | 1,063 |
| 2024-04-23 | 1,044 | 1,056 | 1,015 | 1,038 | 8,000 | 1,038 |
| 2024-04-22 | 1,030 | 1,040 | 1,010 | 1,015 | 16,900 | 1,015 |
| 2024-04-19 | 1,069 | 1,069 | 1,005 | 1,023 | 12,500 | 1,023 |
| 2024-04-18 | 1,006 | 1,046 | 1,000 | 1,046 | 10,400 | 1,046 |
| 2024-04-17 | 1,020 | 1,020 | 993 | 1,015 | 17,900 | 1,015 |
| 2024-04-16 | 1,048 | 1,048 | 1,002 | 1,012 | 16,000 | 1,012 |
| 2024-04-15 | 1,030 | 1,071 | 1,013 | 1,052 | 19,100 | 1,052 |
| 2024-04-12 | 1,096 | 1,097 | 1,040 | 1,042 | 20,600 | 1,042 |
| 2024-04-11 | 1,083 | 1,108 | 1,070 | 1,076 | 8,400 | 1,076 |
| 2024-04-10 | 1,091 | 1,140 | 1,091 | 1,100 | 13,500 | 1,100 |
| 2024-04-09 | 1,098 | 1,110 | 1,080 | 1,085 | 10,600 | 1,085 |
| 2024-04-08 | 1,073 | 1,137 | 1,073 | 1,098 | 21,100 | 1,098 |
| 2024-04-05 | 1,119 | 1,119 | 1,060 | 1,070 | 23,200 | 1,070 |
| 2024-04-04 | 1,131 | 1,161 | 1,111 | 1,139 | 13,800 | 1,139 |
| 2024-04-03 | 1,081 | 1,132 | 1,081 | 1,130 | 12,300 | 1,130 |
| 2024-04-02 | 1,149 | 1,149 | 1,063 | 1,092 | 36,400 | 1,092 |
| 2024-04-01 | 1,150 | 1,199 | 1,125 | 1,149 | 26,100 | 1,149 |
| 2024-03-29 | 1,110 | 1,191 | 1,110 | 1,136 | 30,900 | 1,136 |
| 2024-03-28 | 1,153 | 1,250 | 1,145 | 1,150 | 75,100 | 1,150 |
| 2024-03-27 | 1,150 | 1,160 | 1,106 | 1,145 | 45,300 | 1,145 |
| 2024-03-26 | 1,055 | 1,163 | 1,055 | 1,154 | 110,100 | 1,154 |
| 2024-03-25 | 1,026 | 1,070 | 1,026 | 1,052 | 23,200 | 1,052 |
| 2024-03-22 | 1,055 | 1,073 | 1,011 | 1,030 | 25,200 | 1,030 |
| 2024-03-21 | 1,062 | 1,113 | 1,034 | 1,041 | 65,700 | 1,041 |
| 2024-03-19 | 1,031 | 1,059 | 1,018 | 1,032 | 42,800 | 1,032 |
| 2024-03-18 | 1,117 | 1,117 | 1,010 | 1,041 | 157,600 | 1,041 |
| 2024-03-15 | 1,198 | 1,360 | 1,027 | 1,087 | 1,378,400 | 1,087 |
| 2024-03-14 | 1,066 | 1,066 | 1,066 | 1,066 | 21,000 | 1,066 |
| 2024-03-13 | 928 | 941 | 899 | 916 | 39,900 | 916 |
| 2024-03-12 | 898 | 918 | 893 | 916 | 3,600 | 916 |
| 2024-03-11 | 908 | 920 | 890 | 898 | 15,200 | 898 |
| 2024-03-08 | 935 | 939 | 922 | 923 | 2,400 | 923 |
| 2024-03-07 | 927 | 949 | 921 | 945 | 8,700 | 945 |
| 2024-03-06 | 910 | 929 | 891 | 924 | 11,100 | 924 |
| 2024-03-05 | 918 | 918 | 904 | 910 | 8,800 | 910 |
| 2024-03-04 | 936 | 936 | 915 | 915 | 7,700 | 915 |
| 2024-03-01 | 935 | 935 | 920 | 935 | 4,900 | 935 |
| 2024-02-29 | 943 | 943 | 931 | 943 | 3,300 | 943 |
| 2024-02-28 | 929 | 954 | 929 | 946 | 8,900 | 946 |
| 2024-02-27 | 918 | 936 | 918 | 933 | 4,300 | 933 |
| 2024-02-26 | 905 | 932 | 902 | 929 | 15,700 | 929 |
| 2024-02-22 | 925 | 930 | 911 | 911 | 9,300 | 911 |
| 2024-02-21 | 942 | 946 | 922 | 922 | 5,500 | 922 |
| 2024-02-20 | 958 | 990 | 931 | 944 | 18,700 | 944 |
| 2024-02-19 | 939 | 962 | 939 | 955 | 10,300 | 955 |
| 2024-02-16 | 920 | 977 | 920 | 946 | 16,600 | 946 |
| 2024-02-15 | 964 | 964 | 911 | 920 | 30,400 | 920 |
| 2024-02-14 | 965 | 972 | 952 | 961 | 10,900 | 961 |
| 2024-02-13 | 943 | 975 | 921 | 969 | 31,400 | 969 |
| 2024-02-09 | 944 | 962 | 936 | 940 | 26,600 | 940 |
| 2024-02-08 | 948 | 958 | 938 | 944 | 12,400 | 944 |
| 2024-02-07 | 965 | 965 | 943 | 948 | 14,200 | 948 |
| 2024-02-06 | 986 | 986 | 953 | 965 | 23,300 | 965 |
| 2024-02-05 | 966 | 989 | 959 | 971 | 30,600 | 971 |
| 2024-02-02 | 942 | 980 | 934 | 957 | 58,100 | 957 |
| 2024-02-01 | 919 | 941 | 918 | 939 | 18,600 | 939 |
| 2024-01-31 | 913 | 922 | 901 | 922 | 9,300 | 922 |
| 2024-01-30 | 903 | 930 | 903 | 916 | 15,300 | 916 |
| 2024-01-29 | 935 | 943 | 904 | 904 | 29,700 | 904 |
| 2024-01-26 | 924 | 944 | 924 | 933 | 17,000 | 933 |
| 2024-01-25 | 940 | 940 | 911 | 939 | 15,900 | 939 |
| 2024-01-24 | 910 | 947 | 910 | 940 | 32,800 | 940 |
| 2024-01-23 | 916 | 938 | 908 | 908 | 18,600 | 908 |
| 2024-01-22 | 883 | 916 | 878 | 914 | 29,700 | 914 |
| 2024-01-19 | 886 | 896 | 884 | 889 | 10,500 | 889 |
| 2024-01-18 | 911 | 911 | 879 | 886 | 32,300 | 886 |
| 2024-01-17 | 896 | 919 | 896 | 907 | 45,500 | 907 |
| 2024-01-16 | 914 | 934 | 896 | 896 | 53,600 | 896 |
| 2024-01-15 | 1,014 | 1,014 | 914 | 928 | 135,200 | 928 |
| 2024-01-12 | 1,013 | 1,015 | 959 | 984 | 301,400 | 984 |
| 2024-01-11 | 970 | 1,045 | 920 | 1,039 | 1,095,000 | 1,039 |
| 2024-01-10 | 897 | 897 | 871 | 897 | 456,400 | 897 |
| 2024-01-09 | 761 | 761 | 745 | 747 | 7,700 | 747 |
| 2024-01-05 | 739 | 754 | 733 | 751 | 12,400 | 751 |
| 2024-01-04 | 743 | 743 | 720 | 736 | 11,800 | 736 |
分割・併合履歴 ： なし
