7097 (株)さくらさくプラス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,971 | 1,973 | 1,866 | 1,902 | 43,700 | 1,902 |
| 2025-04-03 | 2,000 | 2,011 | 1,952 | 1,992 | 25,000 | 1,992 |
| 2025-04-02 | 2,072 | 2,072 | 2,028 | 2,028 | 12,600 | 2,028 |
| 2025-04-01 | 2,081 | 2,115 | 2,065 | 2,078 | 19,100 | 2,078 |
| 2025-03-31 | 2,035 | 2,118 | 2,025 | 2,065 | 16,900 | 2,065 |
| 2025-03-28 | 2,037 | 2,074 | 2,037 | 2,038 | 12,900 | 2,038 |
| 2025-03-27 | 2,031 | 2,058 | 2,028 | 2,028 | 8,900 | 2,028 |
| 2025-03-26 | 2,070 | 2,075 | 2,031 | 2,031 | 11,200 | 2,031 |
| 2025-03-25 | 2,075 | 2,091 | 2,053 | 2,070 | 11,000 | 2,070 |
| 2025-03-24 | 2,049 | 2,100 | 2,049 | 2,074 | 26,800 | 2,074 |
| 2025-03-21 | 2,016 | 2,034 | 1,998 | 2,020 | 10,300 | 2,020 |
| 2025-03-19 | 1,945 | 2,026 | 1,945 | 1,997 | 25,500 | 1,997 |
| 2025-03-18 | 1,949 | 1,970 | 1,936 | 1,936 | 11,100 | 1,936 |
| 2025-03-17 | 1,913 | 1,957 | 1,913 | 1,932 | 15,700 | 1,932 |
| 2025-03-14 | 1,925 | 1,928 | 1,911 | 1,912 | 11,000 | 1,912 |
| 2025-03-13 | 1,945 | 1,953 | 1,921 | 1,925 | 8,700 | 1,925 |
| 2025-03-12 | 1,950 | 1,956 | 1,930 | 1,940 | 9,600 | 1,940 |
| 2025-03-11 | 1,959 | 1,959 | 1,919 | 1,954 | 16,500 | 1,954 |
| 2025-03-10 | 1,989 | 1,989 | 1,956 | 1,970 | 6,900 | 1,970 |
| 2025-03-07 | 1,974 | 1,975 | 1,949 | 1,975 | 6,000 | 1,975 |
| 2025-03-06 | 1,933 | 1,985 | 1,932 | 1,974 | 18,600 | 1,974 |
| 2025-03-05 | 1,925 | 1,942 | 1,921 | 1,932 | 5,800 | 1,932 |
| 2025-03-04 | 1,952 | 1,952 | 1,907 | 1,937 | 9,900 | 1,937 |
| 2025-03-03 | 1,943 | 1,975 | 1,943 | 1,952 | 10,600 | 1,952 |
| 2025-02-28 | 1,915 | 1,920 | 1,900 | 1,914 | 11,100 | 1,914 |
| 2025-02-27 | 1,899 | 1,929 | 1,899 | 1,915 | 5,800 | 1,915 |
| 2025-02-26 | 1,900 | 1,918 | 1,890 | 1,899 | 14,600 | 1,899 |
| 2025-02-25 | 1,939 | 1,939 | 1,901 | 1,901 | 12,100 | 1,901 |
| 2025-02-21 | 1,952 | 1,954 | 1,919 | 1,919 | 12,500 | 1,919 |
| 2025-02-20 | 1,970 | 1,973 | 1,945 | 1,958 | 11,300 | 1,958 |
| 2025-02-19 | 1,984 | 1,984 | 1,966 | 1,975 | 12,800 | 1,975 |
| 2025-02-18 | 2,000 | 2,000 | 1,977 | 1,982 | 11,500 | 1,982 |
| 2025-02-17 | 2,020 | 2,033 | 1,980 | 1,995 | 17,800 | 1,995 |
| 2025-02-14 | 1,975 | 1,984 | 1,956 | 1,980 | 25,800 | 1,980 |
| 2025-02-13 | 1,984 | 2,026 | 1,973 | 2,025 | 23,100 | 2,025 |
| 2025-02-12 | 1,967 | 1,984 | 1,951 | 1,983 | 23,400 | 1,983 |
| 2025-02-10 | 1,948 | 1,954 | 1,925 | 1,946 | 16,300 | 1,946 |
| 2025-02-07 | 1,915 | 1,945 | 1,903 | 1,930 | 23,800 | 1,930 |
| 2025-02-06 | 1,876 | 1,911 | 1,876 | 1,911 | 22,900 | 1,911 |
| 2025-02-05 | 1,833 | 1,866 | 1,816 | 1,866 | 55,400 | 1,866 |
| 2025-02-04 | 1,870 | 1,882 | 1,841 | 1,841 | 45,300 | 1,841 |
| 2025-02-03 | 1,910 | 1,910 | 1,853 | 1,870 | 62,800 | 1,870 |
| 2025-01-31 | 1,961 | 1,966 | 1,910 | 1,920 | 53,700 | 1,920 |
| 2025-01-30 | 1,919 | 1,996 | 1,904 | 1,968 | 154,900 | 1,968 |
| 2025-01-29 | 2,250 | 2,250 | 2,219 | 2,249 | 109,600 | 2,249 |
| 2025-01-28 | 2,191 | 2,230 | 2,190 | 2,229 | 49,000 | 2,229 |
| 2025-01-27 | 2,181 | 2,197 | 2,180 | 2,193 | 34,600 | 2,193 |
| 2025-01-24 | 2,188 | 2,188 | 2,135 | 2,179 | 49,400 | 2,179 |
| 2025-01-23 | 2,190 | 2,195 | 2,176 | 2,187 | 28,900 | 2,187 |
| 2025-01-22 | 2,200 | 2,220 | 2,171 | 2,182 | 34,900 | 2,182 |
| 2025-01-21 | 2,196 | 2,196 | 2,171 | 2,192 | 31,800 | 2,192 |
| 2025-01-20 | 2,082 | 2,173 | 2,082 | 2,164 | 33,100 | 2,164 |
| 2025-01-17 | 2,100 | 2,110 | 2,008 | 2,049 | 45,000 | 2,049 |
| 2025-01-16 | 2,100 | 2,167 | 2,066 | 2,107 | 34,800 | 2,107 |
| 2025-01-15 | 2,206 | 2,215 | 2,120 | 2,120 | 54,100 | 2,120 |
| 2025-01-14 | 2,370 | 2,374 | 2,159 | 2,256 | 112,900 | 2,256 |
| 2025-01-10 | 2,380 | 2,421 | 2,300 | 2,420 | 95,100 | 2,420 |
| 2025-01-09 | 2,296 | 2,350 | 2,280 | 2,350 | 66,500 | 2,350 |
| 2025-01-08 | 2,198 | 2,268 | 2,184 | 2,253 | 51,200 | 2,253 |
| 2025-01-07 | 2,175 | 2,195 | 2,152 | 2,168 | 47,200 | 2,168 |
| 2025-01-06 | 2,049 | 2,160 | 2,049 | 2,126 | 94,800 | 2,126 |
分割・併合履歴 ： なし