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
2026/02/10 3,000 3,070 2,990 3,050 94,700
2026/02/09 2,966 3,005 2,959 2,979 106,500
2026/02/06 2,900 2,944 2,862 2,929 175,300
2026/02/05 2,840 2,874 2,831 2,856 66,900
2026/02/04 2,812 2,840 2,806 2,825 45,400
2026/02/03 2,799 2,824 2,788 2,812 43,400
2026/02/02 2,820 2,835 2,788 2,791 49,800
2026/01/30 2,780 2,817 2,778 2,814 35,200
2026/01/29 2,791 2,791 2,755 2,785 54,900
2026/01/28 2,835 2,835 2,795 2,795 50,000
2026/01/27 2,827 2,849 2,812 2,842 49,300
2026/01/26 2,847 2,849 2,825 2,827 51,000
2026/01/23 2,830 2,859 2,830 2,851 60,500
2026/01/22 2,777 2,814 2,775 2,808 34,100
2026/01/21 2,800 2,806 2,775 2,780 51,500
2026/01/20 2,799 2,824 2,783 2,819 48,100
2026/01/19 2,825 2,835 2,799 2,799 51,900
2026/01/16 2,789 2,824 2,776 2,824 51,700
2026/01/15 2,758 2,789 2,758 2,778 59,900
2026/01/14 2,768 2,776 2,743 2,758 62,700
2026/01/13 2,774 2,776 2,735 2,768 79,800
2026/01/09 2,731 2,768 2,731 2,754 55,600
2026/01/08 2,697 2,739 2,695 2,731 45,300
2026/01/07 2,695 2,722 2,687 2,703 52,900
2026/01/06 2,710 2,724 2,694 2,694 70,300
2026/01/05 2,701 2,710 2,681 2,708 71,800
2025/12/30 2,700 2,706 2,687 2,697 44,600
2025/12/29 2,699 2,702 2,676 2,693 55,200
2025/12/26 2,665 2,697 2,665 2,689 54,300
2025/12/25 2,680 2,683 2,660 2,668 46,700
2025/12/24 2,665 2,669 2,653 2,665 32,800
2025/12/23 2,643 2,664 2,643 2,664 50,000
2025/12/22 2,680 2,683 2,633 2,643 61,400
2025/12/19 2,700 2,709 2,676 2,679 58,500
2025/12/18 2,658 2,711 2,650 2,700 64,800
2025/12/17 2,693 2,693 2,622 2,643 54,600
2025/12/16 2,687 2,707 2,677 2,679 83,400
2025/12/15 2,665 2,686 2,662 2,677 35,800
2025/12/12 2,675 2,679 2,650 2,662 33,600
2025/12/11 2,685 2,685 2,629 2,654 36,400
2025/12/10 2,640 2,680 2,640 2,675 47,900
2025/12/09 2,648 2,656 2,610 2,630 41,100
2025/12/08 2,635 2,653 2,635 2,648 37,800
2025/12/05 2,628 2,637 2,605 2,630 57,400
2025/12/04 2,599 2,623 2,584 2,623 41,200
2025/12/03 2,594 2,609 2,586 2,595 76,500
2025/12/02 2,630 2,630 2,595 2,607 42,400
2025/12/01 2,678 2,678 2,615 2,626 46,200
2025/11/28 2,671 2,690 2,666 2,678 58,700
2025/11/27 2,615 2,669 2,611 2,669 67,700
2025/11/26 2,599 2,618 2,575 2,618 73,800
2025/11/25 2,629 2,629 2,571 2,584 78,800
2025/11/21 2,564 2,633 2,564 2,633 116,300
2025/11/20 2,545 2,569 2,531 2,551 76,400
2025/11/19 2,510 2,554 2,509 2,537 76,600
2025/11/18 2,550 2,577 2,495 2,515 249,500
2025/11/17 2,666 2,666 2,568 2,580 194,000
2025/11/14 2,734 2,742 2,656 2,681 160,900
2025/11/13 2,741 2,741 2,695 2,724 54,700
2025/11/12 2,705 2,756 2,705 2,720 64,300
2025/11/11 2,730 2,730 2,697 2,699 37,900
2025/11/10 2,691 2,724 2,688 2,717 47,600
2025/11/07 2,650 2,690 2,645 2,690 51,500
2025/11/06 2,644 2,660 2,632 2,632 49,500
2025/11/05 2,667 2,677 2,630 2,637 56,300
2025/11/04 2,650 2,662 2,634 2,660 56,300
2025/10/31 2,650 2,670 2,623 2,663 66,200
2025/10/30 2,600 2,632 2,595 2,632 194,900
2025/10/29 2,652 2,652 2,601 2,609 69,800
2025/10/28 2,671 2,672 2,650 2,667 48,600
2025/10/27 2,695 2,712 2,682 2,690 39,600
2025/10/24 2,754 2,755 2,689 2,689 58,000
2025/10/23 2,747 2,775 2,734 2,755 44,100
2025/10/22 2,719 2,753 2,719 2,747 36,900
2025/10/21 2,730 2,730 2,714 2,719 38,200
2025/10/20 2,739 2,754 2,726 2,730 41,100
2025/10/17 2,720 2,745 2,707 2,739 30,300
2025/10/16 2,750 2,756 2,726 2,732 41,200
2025/10/15 2,790 2,803 2,748 2,759 45,900
2025/10/14 2,800 2,824 2,756 2,773 61,200
2025/10/10 2,768 2,803 2,720 2,790 95,700
2025/10/09 2,765 2,826 2,762 2,818 80,000
2025/10/08 2,756 2,787 2,755 2,772 46,600
2025/10/07 2,800 2,819 2,759 2,761 60,100
2025/10/06 2,800 2,827 2,774 2,821 59,200
2025/10/03 2,730 2,771 2,726 2,765 41,100
2025/10/02 2,780 2,783 2,730 2,743 54,500
2025/10/01 2,812 2,813 2,758 2,779 71,100
2025/09/30 2,821 2,830 2,787 2,812 70,000
2025/09/29 2,810 2,843 2,763 2,786 54,000
2025/09/26 2,810 2,854 2,806 2,847 67,800
2025/09/25 2,776 2,810 2,764 2,805 53,800
2025/09/24 2,765 2,780 2,753 2,768 45,200
2025/09/22 2,776 2,807 2,761 2,769 54,500
2025/09/19 2,790 2,800 2,750 2,776 78,700
2025/09/18 2,800 2,803 2,772 2,790 72,700
2025/09/17 2,836 2,836 2,802 2,810 45,000
2025/09/16 2,830 2,847 2,819 2,836 43,500
2025/09/12 2,820 2,846 2,806 2,830 55,300
2025/09/11 2,806 2,835 2,799 2,820 39,600
2025/09/10 2,791 2,831 2,780 2,821 57,000
2025/09/09 2,828 2,864 2,785 2,791 71,500
2025/09/08 2,849 2,850 2,813 2,831 116,300
2025/09/05 2,825 2,859 2,818 2,851 99,700
2025/09/04 2,766 2,872 2,753 2,844 172,000
2025/09/03 2,711 2,754 2,710 2,754 105,800
2025/09/02 2,745 2,759 2,694 2,710 107,800
2025/09/01 2,584 2,748 2,584 2,745 212,900
2025/08/29 2,608 2,624 2,570 2,584 58,500
2025/08/28 2,575 2,627 2,568 2,618 105,100
2025/08/27 2,552 2,590 2,550 2,577 64,700
2025/08/26 2,553 2,577 2,550 2,559 34,600
2025/08/25 2,551 2,569 2,543 2,569 41,400
2025/08/22 2,595 2,595 2,562 2,572 50,300
2025/08/21 2,612 2,612 2,580 2,595 51,000
2025/08/20 2,592 2,623 2,592 2,612 93,000
2025/08/19 2,600 2,611 2,586 2,605 73,500
2025/08/18 2,551 2,609 2,550 2,602 75,700
2025/08/15 2,591 2,609 2,536 2,561 99,300
2025/08/14 2,574 2,595 2,561 2,591 89,300
2025/08/13 2,562 2,577 2,540 2,575 66,700
2025/08/12 2,540 2,563 2,513 2,562 88,200
2025/08/08 2,500 2,546 2,500 2,541 85,900
2025/08/07 2,500 2,522 2,484 2,507 120,200
2025/08/06 2,403 2,531 2,377 2,522 272,200
2025/08/05 2,471 2,515 2,459 2,478 123,400
2025/08/04 2,444 2,469 2,441 2,448 85,600
2025/08/01 2,415 2,440 2,406 2,440 64,200
2025/07/31 2,411 2,413 2,388 2,406 69,100
2025/07/30 2,381 2,427 2,381 2,400 81,600
2025/07/29 2,400 2,411 2,379 2,387 54,000
2025/07/28 2,400 2,415 2,399 2,404 47,500
2025/07/25 2,390 2,396 2,374 2,386 45,700
2025/07/24 2,393 2,410 2,387 2,397 58,300
2025/07/23 2,364 2,404 2,364 2,394 93,800
2025/07/22 2,381 2,391 2,358 2,368 67,800
2025/07/18 2,380 2,388 2,373 2,383 50,100
2025/07/17 2,360 2,380 2,357 2,377 55,000
2025/07/16 2,370 2,390 2,352 2,360 72,200
2025/07/15 2,408 2,435 2,366 2,371 104,100
2025/07/14 2,391 2,407 2,384 2,396 76,800
2025/07/11 2,356 2,386 2,356 2,386 67,000
2025/07/10 2,358 2,374 2,345 2,349 97,300
2025/07/09 2,346 2,349 2,331 2,348 38,400
2025/07/08 2,349 2,349 2,308 2,324 77,100
2025/07/07 2,322 2,352 2,322 2,328 65,300
2025/07/04 2,320 2,335 2,310 2,316 68,800
2025/07/03 2,308 2,321 2,297 2,304 53,200
2025/07/02 2,293 2,319 2,287 2,307 56,700
2025/07/01 2,331 2,332 2,297 2,297 78,900
2025/06/30 2,354 2,359 2,330 2,331 59,000
2025/06/27 2,341 2,349 2,331 2,349 78,600
2025/06/26 2,318 2,334 2,302 2,329 55,800
2025/06/25 2,306 2,308 2,290 2,308 68,200
2025/06/24 2,328 2,328 2,306 2,311 41,800
2025/06/23 2,305 2,325 2,294 2,315 52,700
2025/06/20 2,344 2,344 2,312 2,312 127,800
2025/06/19 2,325 2,340 2,325 2,340 38,400
2025/06/18 2,319 2,332 2,318 2,325 53,000
2025/06/17 2,334 2,341 2,311 2,319 54,800
2025/06/16 2,342 2,352 2,322 2,333 47,800
2025/06/13 2,360 2,360 2,337 2,339 84,700
2025/06/12 2,390 2,398 2,378 2,381 45,800
2025/06/11 2,380 2,395 2,378 2,388 49,000
2025/06/10 2,390 2,392 2,362 2,377 70,400
2025/06/09 2,399 2,410 2,377 2,384 48,300
2025/06/06 2,355 2,400 2,355 2,379 82,800
2025/06/05 2,359 2,362 2,346 2,346 64,000
2025/06/04 2,361 2,371 2,354 2,361 54,200
2025/06/03 2,373 2,373 2,351 2,360 77,600
2025/06/02 2,390 2,392 2,370 2,387 83,400
2025/05/30 2,401 2,404 2,380 2,382 91,600
2025/05/29 2,430 2,431 2,407 2,416 68,100
2025/05/28 2,456 2,458 2,428 2,434 42,700
2025/05/27 2,448 2,454 2,430 2,434 53,100
2025/05/26 2,416 2,444 2,416 2,430 43,900
2025/05/23 2,410 2,443 2,401 2,420 53,100
2025/05/22 2,431 2,462 2,411 2,432 68,100
2025/05/21 2,441 2,471 2,432 2,454 106,300
2025/05/20 2,537 2,538 2,475 2,475 92,700
2025/05/19 2,530 2,573 2,525 2,549 63,200
2025/05/16 2,545 2,586 2,508 2,560 81,000
2025/05/15 2,522 2,560 2,496 2,560 110,200
2025/05/14 2,613 2,630 2,529 2,549 215,800
2025/05/13 2,533 2,550 2,519 2,519 90,900
2025/05/12 2,528 2,528 2,489 2,527 62,400
2025/05/09 2,504 2,531 2,498 2,516 58,900
2025/05/08 2,535 2,535 2,487 2,532 79,600
2025/05/07 2,520 2,545 2,510 2,539 94,000
2025/05/02 2,542 2,555 2,499 2,520 111,400
2025/05/01 2,575 2,575 2,520 2,542 98,300
2025/04/30 2,610 2,617 2,573 2,596 82,000
2025/04/28 2,567 2,615 2,566 2,605 191,000
2025/04/25 2,600 2,615 2,573 2,579 107,400
2025/04/24 2,597 2,605 2,552 2,580 108,100
2025/04/23 2,580 2,599 2,553 2,595 110,200
2025/04/22 2,555 2,592 2,555 2,583 84,000
2025/04/21 2,498 2,560 2,495 2,557 143,100
2025/04/18 2,455 2,495 2,449 2,495 112,400
2025/04/17 2,438 2,449 2,408 2,449 91,400

このページの先頭へ