日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

サンマルクホールディングス(3395)の株価時系列情報

サンマルクホールディングス(3395)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 2,165 2,175 2,123 2,123 266,400
2024/03/27 2,225 2,236 2,205 2,207 314,100
2024/03/26 2,222 2,222 2,193 2,216 158,200
2024/03/25 2,233 2,233 2,209 2,217 168,200
2024/03/22 2,225 2,235 2,221 2,230 84,400
2024/03/21 2,247 2,247 2,216 2,216 152,200
2024/03/19 2,230 2,248 2,220 2,248 78,300
2024/03/18 2,247 2,247 2,208 2,214 119,600
2024/03/15 2,229 2,247 2,225 2,236 70,100
2024/03/14 2,215 2,230 2,209 2,228 64,000
2024/03/13 2,208 2,215 2,197 2,215 49,100
2024/03/12 2,187 2,203 2,168 2,203 55,900
2024/03/11 2,205 2,207 2,168 2,188 100,000
2024/03/08 2,211 2,214 2,192 2,205 68,900
2024/03/07 2,199 2,217 2,199 2,216 66,300
2024/03/06 2,185 2,198 2,179 2,191 49,600
2024/03/05 2,175 2,194 2,159 2,189 59,800
2024/03/04 2,191 2,199 2,169 2,179 85,500
2024/03/01 2,219 2,219 2,187 2,190 88,200
2024/02/29 2,221 2,232 2,209 2,218 41,800
2024/02/28 2,209 2,229 2,203 2,221 41,400
2024/02/27 2,230 2,236 2,208 2,215 43,800
2024/02/26 2,230 2,233 2,216 2,224 37,000
2024/02/22 2,219 2,220 2,205 2,220 32,500
2024/02/21 2,210 2,223 2,197 2,203 34,200
2024/02/20 2,235 2,237 2,198 2,208 50,300
2024/02/19 2,182 2,221 2,182 2,217 44,400
2024/02/16 2,180 2,188 2,164 2,182 45,200
2024/02/15 2,196 2,203 2,156 2,161 71,400
2024/02/14 2,219 2,223 2,196 2,203 48,300
2024/02/13 2,222 2,227 2,195 2,215 70,300
2024/02/09 2,240 2,250 2,209 2,209 59,600
2024/02/08 2,243 2,256 2,217 2,240 72,800
2024/02/07 2,264 2,271 2,204 2,240 119,200
2024/02/06 2,283 2,297 2,262 2,263 75,000
2024/02/05 2,289 2,291 2,273 2,283 48,000
2024/02/02 2,298 2,298 2,269 2,284 44,800
2024/02/01 2,287 2,296 2,273 2,286 48,600
2024/01/31 2,249 2,292 2,249 2,291 45,800
2024/01/30 2,262 2,272 2,246 2,249 50,900
2024/01/29 2,237 2,251 2,233 2,247 33,000
2024/01/26 2,220 2,241 2,218 2,224 39,400
2024/01/25 2,205 2,225 2,205 2,217 29,500
2024/01/24 2,240 2,241 2,202 2,206 50,200
2024/01/23 2,250 2,262 2,241 2,241 38,700
2024/01/22 2,222 2,245 2,222 2,241 33,200
2024/01/19 2,250 2,253 2,220 2,220 44,500
2024/01/18 2,262 2,262 2,234 2,245 31,400
2024/01/17 2,222 2,259 2,222 2,242 66,300
2024/01/16 2,220 2,232 2,207 2,212 52,200
2024/01/15 2,175 2,214 2,172 2,214 62,100
2024/01/12 2,180 2,193 2,160 2,168 60,900
2024/01/11 2,185 2,189 2,160 2,169 60,600
2024/01/10 2,180 2,191 2,170 2,181 55,600
2024/01/09 2,150 2,178 2,150 2,177 59,100
2024/01/05 2,160 2,161 2,143 2,148 47,100
2024/01/04 2,126 2,147 2,108 2,143 61,500
2023/12/29 2,100 2,122 2,098 2,122 58,900
2023/12/28 2,057 2,090 2,057 2,090 45,700
2023/12/27 2,040 2,057 2,034 2,057 62,300
2023/12/26 2,035 2,043 2,024 2,032 46,500
2023/12/25 2,025 2,039 2,022 2,035 48,900
2023/12/22 2,010 2,025 2,005 2,021 35,800
2023/12/21 1,999 2,006 1,993 2,004 28,900
2023/12/20 2,000 2,009 1,995 2,004 36,900
2023/12/19 1,989 1,999 1,981 1,999 30,900
2023/12/18 1,970 1,990 1,964 1,985 36,800
2023/12/15 2,000 2,000 1,973 1,977 67,100
2023/12/14 2,014 2,014 1,991 2,000 43,800
2023/12/13 2,028 2,029 2,005 2,009 27,100
2023/12/12 2,030 2,042 2,027 2,028 28,000
2023/12/11 2,013 2,031 2,013 2,029 32,300
2023/12/08 2,018 2,034 2,007 2,011 49,100
2023/12/07 2,013 2,033 2,013 2,029 33,700
2023/12/06 2,002 2,037 2,002 2,033 58,900
2023/12/05 2,014 2,020 2,004 2,004 41,400
2023/12/04 1,986 2,010 1,983 2,009 37,100
2023/12/01 2,000 2,002 1,991 1,993 27,800
2023/11/30 2,000 2,001 1,980 1,998 36,800
2023/11/29 2,006 2,010 1,997 2,001 29,000
2023/11/28 2,003 2,015 1,997 2,006 51,800
2023/11/27 2,006 2,015 1,995 2,007 38,900
2023/11/24 2,028 2,030 2,001 2,004 38,800
2023/11/22 2,023 2,035 2,021 2,024 34,300
2023/11/21 2,018 2,024 2,008 2,021 33,100
2023/11/20 2,023 2,032 2,017 2,018 44,900
2023/11/17 2,001 2,027 2,001 2,027 39,200
2023/11/16 2,018 2,033 2,003 2,007 44,300
2023/11/15 2,019 2,040 2,010 2,029 87,800
2023/11/14 2,000 2,050 1,986 1,994 269,700
2023/11/13 1,907 1,914 1,899 1,900 37,000
2023/11/10 1,891 1,909 1,889 1,907 32,900
2023/11/09 1,905 1,910 1,882 1,907 32,300
2023/11/08 1,920 1,920 1,892 1,906 30,700
2023/11/07 1,928 1,935 1,921 1,924 24,400
2023/11/06 1,940 1,943 1,927 1,928 35,200
2023/11/02 1,949 1,949 1,914 1,927 39,700
2023/11/01 1,920 1,935 1,912 1,931 54,700
2023/10/31 1,885 1,917 1,880 1,917 51,300
2023/10/30 1,888 1,890 1,878 1,883 27,100
2023/10/27 1,882 1,895 1,874 1,895 26,300
2023/10/26 1,875 1,894 1,870 1,878 35,500
2023/10/25 1,871 1,886 1,864 1,875 29,100
2023/10/24 1,850 1,868 1,842 1,862 38,700
2023/10/23 1,857 1,861 1,847 1,847 28,000
2023/10/20 1,868 1,869 1,856 1,859 22,500
2023/10/19 1,865 1,877 1,864 1,869 24,000
2023/10/18 1,853 1,871 1,844 1,868 36,200
2023/10/17 1,872 1,874 1,848 1,853 34,200
2023/10/16 1,878 1,878 1,842 1,849 51,100
2023/10/13 1,895 1,899 1,883 1,885 27,400
2023/10/12 1,887 1,898 1,878 1,898 29,900
2023/10/11 1,891 1,895 1,884 1,886 26,800
2023/10/10 1,888 1,898 1,883 1,897 47,100
2023/10/06 1,888 1,892 1,883 1,886 33,700
2023/10/05 1,847 1,878 1,847 1,878 39,500
2023/10/04 1,867 1,870 1,840 1,840 89,300
2023/10/03 1,900 1,900 1,878 1,881 53,900
2023/10/02 1,900 1,911 1,890 1,890 45,700
2023/09/29 1,902 1,921 1,885 1,893 55,300
2023/09/28 1,895 1,903 1,887 1,901 50,400
2023/09/27 1,916 1,916 1,894 1,915 51,700
2023/09/26 1,915 1,924 1,907 1,916 40,900
2023/09/25 1,897 1,915 1,893 1,913 48,900
2023/09/22 1,887 1,894 1,875 1,891 40,600
2023/09/21 1,888 1,893 1,884 1,889 35,100
2023/09/20 1,903 1,906 1,888 1,888 50,700
2023/09/19 1,909 1,909 1,889 1,908 62,200
2023/09/15 1,908 1,914 1,900 1,909 53,200
2023/09/14 1,915 1,915 1,899 1,908 33,500
2023/09/13 1,910 1,916 1,901 1,906 33,200
2023/09/12 1,891 1,910 1,889 1,910 35,700
2023/09/11 1,886 1,891 1,877 1,887 33,100
2023/09/08 1,890 1,897 1,884 1,886 42,900
2023/09/07 1,895 1,906 1,890 1,897 39,200
2023/09/06 1,910 1,910 1,890 1,895 49,000
2023/09/05 1,905 1,910 1,897 1,910 37,000
2023/09/04 1,896 1,910 1,892 1,910 31,300
2023/09/01 1,895 1,897 1,888 1,895 36,000
2023/08/31 1,890 1,894 1,881 1,892 51,800
2023/08/30 1,887 1,893 1,877 1,884 38,500
2023/08/29 1,876 1,894 1,872 1,894 32,000
2023/08/28 1,879 1,883 1,864 1,868 27,100
2023/08/25 1,865 1,875 1,860 1,874 35,600
2023/08/24 1,865 1,868 1,860 1,867 21,500
2023/08/23 1,858 1,862 1,852 1,860 21,900
2023/08/22 1,848 1,860 1,843 1,858 43,700
2023/08/21 1,842 1,854 1,842 1,848 28,200
2023/08/18 1,866 1,866 1,842 1,844 65,600
2023/08/17 1,895 1,897 1,866 1,871 42,200
2023/08/16 1,909 1,909 1,887 1,893 38,500
2023/08/15 1,907 1,912 1,898 1,909 41,900
2023/08/14 1,899 1,912 1,893 1,897 46,600
2023/08/10 1,873 1,882 1,862 1,878 49,100
2023/08/09 1,888 1,890 1,860 1,871 51,900
2023/08/08 1,863 1,888 1,863 1,888 73,000
2023/08/07 1,870 1,874 1,839 1,860 183,200
2023/08/04 1,925 1,943 1,925 1,943 59,000
2023/08/03 1,912 1,928 1,912 1,921 58,800
2023/08/02 1,942 1,942 1,917 1,925 39,600
2023/08/01 1,947 1,952 1,935 1,948 24,600
2023/07/31 1,950 1,952 1,934 1,937 44,600
2023/07/28 1,907 1,927 1,899 1,927 57,400
2023/07/27 1,913 1,918 1,903 1,918 38,700
2023/07/26 1,919 1,919 1,903 1,912 34,800
2023/07/25 1,928 1,929 1,920 1,921 23,000
2023/07/24 1,926 1,937 1,924 1,924 28,500
2023/07/21 1,915 1,918 1,901 1,918 36,800
2023/07/20 1,900 1,915 1,898 1,910 46,000
2023/07/19 1,886 1,898 1,886 1,898 35,500
2023/07/18 1,882 1,887 1,878 1,883 25,900
2023/07/14 1,880 1,886 1,867 1,873 26,300
2023/07/13 1,873 1,880 1,863 1,879 22,100
2023/07/12 1,869 1,885 1,869 1,873 29,500
2023/07/11 1,877 1,881 1,862 1,866 25,200
2023/07/10 1,861 1,880 1,860 1,871 39,200
2023/07/07 1,857 1,873 1,845 1,861 52,100
2023/07/06 1,865 1,874 1,857 1,866 42,500
2023/07/05 1,885 1,885 1,870 1,874 36,600
2023/07/04 1,895 1,898 1,886 1,890 27,200
2023/07/03 1,886 1,907 1,886 1,902 29,900
2023/06/30 1,890 1,894 1,870 1,883 39,700
2023/06/29 1,899 1,905 1,890 1,895 38,600
2023/06/28 1,878 1,895 1,877 1,895 38,900
2023/06/27 1,875 1,877 1,863 1,874 37,500
2023/06/26 1,891 1,891 1,865 1,877 46,300
2023/06/23 1,912 1,918 1,887 1,891 49,100
2023/06/22 1,916 1,925 1,903 1,906 39,000
2023/06/21 1,917 1,937 1,914 1,916 68,300
2023/06/20 1,918 1,918 1,910 1,916 31,300
2023/06/19 1,925 1,926 1,913 1,923 31,300
2023/06/16 1,910 1,923 1,903 1,915 69,400
2023/06/15 1,900 1,910 1,891 1,903 54,900
2023/06/14 1,913 1,916 1,890 1,897 62,800
2023/06/13 1,920 1,923 1,902 1,902 57,100
2023/06/12 1,910 1,924 1,903 1,910 65,700
2023/06/09 1,899 1,909 1,889 1,896 71,300
2023/06/08 1,886 1,899 1,878 1,880 52,600
2023/06/07 1,900 1,905 1,885 1,893 93,200
2023/06/06 1,896 1,904 1,880 1,886 54,000

このページの先頭へ