7097 (株)さくらさくプラスの時系列データ [2023年度]

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

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7097 (株)さくらさくプラス の時系列データ [2023年度]

7097 (株)さくらさくプラスの時系列データ [2023年度]