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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
