KabuInsight

さくらさくプラス

7097
グロース/サービス業/SAKURASAKU PLUS,Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,708.02,771.02,700.02,771.0+13.0+0.47%8,500
2026-03-122,775.02,775.02,741.02,758.0-17.0-0.61%1,400
2026-03-112,790.02,790.02,762.02,775.00.00.00%3,300
2026-03-102,730.02,777.02,730.02,775.0+81.0+3.01%3,000
2026-03-092,703.02,720.02,645.02,694.0-25.0-0.92%8,000
2026-03-062,777.02,780.02,719.02,719.0-58.0-2.09%2,100
2026-03-052,713.02,807.02,713.02,777.0+91.0+3.39%6,800
2026-03-042,663.02,704.02,632.02,686.0-27.0-1.00%13,000
2026-03-032,781.02,781.02,699.02,713.0-70.0-2.52%10,400
2026-03-022,821.02,837.02,770.02,783.0-73.0-2.56%11,100
2026-02-272,813.02,873.02,813.02,856.0+43.0+1.53%4,200
2026-02-262,829.02,835.02,800.02,813.0-8.0-0.28%7,700
2026-02-252,757.02,829.02,757.02,821.0+64.0+2.32%9,800
2026-02-242,729.02,794.02,729.02,757.0+28.0+1.03%6,600
2026-02-202,741.02,750.02,717.02,729.0-12.0-0.44%5,400
2026-02-192,738.02,760.02,734.02,741.0+9.0+0.33%4,700
2026-02-182,738.02,755.02,698.02,732.0+31.0+1.15%8,300
2026-02-172,683.02,724.02,680.02,701.0+3.0+0.11%9,100
2026-02-162,665.02,698.02,640.02,698.0+33.0+1.24%10,600
2026-02-132,643.02,665.02,633.02,665.0+5.0+0.19%5,300
2026-02-122,605.02,660.02,605.02,660.0+47.0+1.80%9,200
2026-02-102,593.02,625.02,593.02,613.0+20.0+0.77%7,800
2026-02-092,622.02,634.02,591.02,593.0-28.0-1.07%11,600
2026-02-062,670.02,670.02,616.02,621.0-49.0-1.84%11,200
2026-02-052,652.02,685.02,652.02,670.0-7.0-0.26%7,500
2026-02-042,638.02,694.02,608.02,677.0+21.0+0.79%16,300
2026-02-032,672.02,712.02,655.02,656.0-9.0-0.34%16,900
2026-02-022,857.02,857.02,665.02,665.0-182.0-6.39%35,900
2026-01-302,785.02,880.02,785.02,847.0+81.0+2.93%22,200
2026-01-292,665.02,805.02,664.02,766.0-359.0-11.49%76,000
2026-01-283,185.03,190.03,125.03,125.0-65.0-2.04%26,700
2026-01-273,195.03,205.03,190.03,190.0-10.0-0.31%9,100
2026-01-263,190.03,220.03,190.03,200.0+5.0+0.16%14,000
2026-01-233,180.03,195.03,180.03,195.0+10.0+0.31%6,600
2026-01-223,190.03,195.03,180.03,185.00.00.00%5,000
2026-01-213,195.03,195.03,185.03,185.0-10.0-0.31%4,100
2026-01-203,195.03,205.03,185.03,195.00.00.00%5,800
2026-01-193,180.03,205.03,180.03,195.0+15.0+0.47%5,600
2026-01-163,195.03,200.03,175.03,180.0-15.0-0.47%9,000
2026-01-153,245.03,245.03,190.03,195.0-50.0-1.54%17,800
2026-01-143,250.03,265.03,240.03,245.0-15.0-0.46%12,000
2026-01-133,275.03,305.03,260.03,260.0-10.0-0.31%20,000
2026-01-093,290.03,320.03,250.03,270.0+15.0+0.46%14,700
2026-01-083,240.03,285.03,225.03,255.0+15.0+0.46%17,900
2026-01-073,280.03,280.03,220.03,240.0-35.0-1.07%18,500
2026-01-063,290.03,350.03,260.03,275.0+30.0+0.92%27,500
2026-01-053,160.03,255.03,145.03,245.0+100.0+3.18%21,900
2025-12-303,220.03,260.03,135.03,145.0-5.0-0.16%21,800
2025-12-293,000.03,200.03,000.03,150.0+170.0+5.70%38,900
2025-12-262,898.02,980.02,867.02,980.0+116.0+4.05%16,400
2025-12-252,850.02,909.02,837.02,864.0+5.0+0.17%7,600
2025-12-242,871.02,871.02,829.02,859.0-12.0-0.42%6,200
2025-12-232,895.02,925.02,840.02,871.0-54.0-1.85%10,400
2025-12-222,942.02,944.02,863.02,925.0-13.0-0.44%10,000
2025-12-192,930.02,940.02,911.02,938.0+73.0+2.55%8,700
2025-12-182,890.02,945.02,800.02,865.0-25.0-0.87%13,600
2025-12-172,825.02,935.02,823.02,890.0+71.0+2.52%20,200
2025-12-162,800.02,820.02,784.02,819.0+24.0+0.86%8,300
2025-12-152,785.02,795.02,750.02,795.0+103.0+3.83%16,500
2025-12-122,692.02,704.02,692.02,692.0-7.0-0.26%5,900
2025-12-112,728.02,728.02,699.02,699.0-7.0-0.26%4,200
2025-12-102,728.02,728.02,700.02,706.0+6.0+0.22%2,200
2025-12-092,717.02,717.02,698.02,700.0-18.0-0.66%3,700
2025-12-082,730.02,730.02,699.02,718.0-2.0-0.07%3,900
2025-12-052,720.02,721.02,699.02,720.0+2.0+0.07%4,500
2025-12-042,702.02,718.02,702.02,718.0+18.0+0.67%3,900
2025-12-032,695.02,700.02,685.02,700.0+5.0+0.19%4,500
2025-12-022,693.02,695.02,673.02,695.0+22.0+0.82%3,700
2025-12-012,669.02,699.02,668.02,673.0+5.0+0.19%7,500
2025-11-282,671.02,671.02,652.02,668.0+17.0+0.64%3,400
2025-11-272,661.02,661.02,645.02,651.0-8.0-0.30%4,100
2025-11-262,662.02,662.02,635.02,659.0-3.0-0.11%4,700
2025-11-252,648.02,662.02,635.02,662.0+37.0+1.41%6,700
2025-11-212,604.02,629.02,577.02,625.0+21.0+0.81%4,500
2025-11-202,600.02,608.02,580.02,604.0+8.0+0.31%4,200
2025-11-192,595.02,596.02,560.02,596.0+15.0+0.58%5,500
2025-11-182,650.02,650.02,563.02,581.0-42.0-1.60%6,800
2025-11-172,628.02,650.02,610.02,623.0-5.0-0.19%3,300
2025-11-142,629.02,653.02,628.02,628.0-1.0-0.04%4,300
2025-11-132,608.02,651.02,608.02,629.0+6.0+0.23%1,600
2025-11-122,650.02,662.02,623.02,623.0+14.0+0.54%8,200
2025-11-112,631.02,632.02,605.02,609.0-22.0-0.84%3,600
2025-11-102,597.02,645.02,597.02,631.0+28.0+1.08%5,600
2025-11-072,581.02,633.02,581.02,603.0+11.0+0.42%3,000
2025-11-062,590.02,593.02,542.02,592.0+17.0+0.66%3,200
2025-11-052,592.02,592.02,520.02,575.0-5.0-0.19%7,200
2025-11-042,551.02,580.02,544.02,580.0+32.0+1.26%4,400
2025-10-312,591.02,591.02,545.02,548.00.00.00%4,600
2025-10-302,565.02,597.02,525.02,548.0+28.0+1.11%12,800
2025-10-292,643.02,643.02,492.02,520.0-80.0-3.08%12,300
2025-10-282,631.02,677.02,600.02,600.0-22.0-0.84%9,500
2025-10-272,660.02,681.02,622.02,622.0-34.0-1.28%13,700
2025-10-242,658.02,671.02,633.02,656.0+26.0+0.99%7,300
2025-10-232,630.02,667.02,630.02,630.0+2.0+0.08%7,700
2025-10-222,582.02,647.02,582.02,628.0+57.0+2.22%10,500
2025-10-212,583.02,604.02,570.02,571.0-32.0-1.23%7,300
2025-10-202,552.02,603.02,538.02,603.0+65.0+2.56%13,500
2025-10-172,528.02,550.02,513.02,538.0+11.0+0.44%8,300
2025-10-162,502.02,564.02,502.02,527.0+25.0+1.00%9,600
2025-10-152,451.02,502.02,438.02,502.0+62.0+2.54%7,600
2025-10-142,500.02,509.02,431.02,440.0-71.0-2.83%18,100
2025-10-102,499.02,525.02,485.02,511.0+6.0+0.24%2,600
2025-10-092,500.02,554.02,499.02,505.0+29.0+1.17%12,600
2025-10-082,462.02,498.02,462.02,476.0+9.0+0.36%7,500
2025-10-072,466.02,484.02,461.02,467.0+2.0+0.08%6,900
2025-10-062,462.02,480.02,444.02,465.0+17.0+0.69%11,100
2025-10-032,453.02,462.02,441.02,448.0-10.0-0.41%9,400
2025-10-022,500.02,500.02,458.02,458.0-22.0-0.89%12,400
2025-10-012,493.02,495.02,468.02,480.0-13.0-0.52%8,000
2025-09-302,480.02,495.02,445.02,493.0+23.0+0.93%11,800
2025-09-292,526.02,536.02,450.02,470.0-40.0-1.59%23,400
2025-09-262,442.02,510.02,418.02,510.0+102.0+4.24%22,200
2025-09-252,398.02,425.02,398.02,408.0+12.0+0.50%15,200
2025-09-242,430.02,430.02,390.02,396.0-34.0-1.40%19,600
2025-09-222,472.02,472.02,430.02,430.0-42.0-1.70%20,200
2025-09-192,459.02,472.02,436.02,472.0+14.0+0.57%23,300
2025-09-182,481.02,484.02,458.02,458.0-18.0-0.73%13,900
2025-09-172,476.02,494.02,465.02,476.0+1.0+0.04%14,500
2025-09-162,531.02,533.02,463.02,475.0-51.0-2.02%43,000
2025-09-122,553.02,553.02,506.02,526.0——27,000

直近120営業日分を表示