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
2026/05/11 2,609 2,646 2,606 2,630 76,200
2026/05/08 2,649 2,650 2,585 2,609 121,600
2026/05/07 2,697 2,701 2,650 2,650 118,900
2026/05/01 2,666 2,689 2,644 2,673 95,800
2026/04/30 2,689 2,696 2,641 2,687 103,700
2026/04/28 2,679 2,700 2,657 2,700 78,700
2026/04/27 2,631 2,674 2,622 2,662 78,800
2026/04/24 2,671 2,682 2,632 2,633 90,800
2026/04/23 2,650 2,668 2,635 2,666 99,800
2026/04/22 2,687 2,708 2,660 2,670 88,300
2026/04/21 2,732 2,757 2,679 2,681 122,800
2026/04/20 2,759 2,760 2,719 2,730 78,900
2026/04/17 2,776 2,795 2,738 2,740 94,000
2026/04/16 2,793 2,804 2,776 2,782 82,600
2026/04/15 2,771 2,801 2,760 2,801 93,000
2026/04/14 2,834 2,845 2,753 2,771 118,300
2026/04/13 2,890 2,914 2,813 2,834 73,300
2026/04/10 2,964 2,967 2,898 2,905 63,900
2026/04/09 2,991 3,015 2,933 2,933 67,500
2026/04/08 3,000 3,010 2,979 2,990 68,100
2026/04/07 2,960 3,005 2,960 2,985 87,200
2026/04/06 2,991 2,991 2,953 2,953 76,900
2026/04/03 3,005 3,020 2,995 2,997 34,400
2026/03/27 3,065 3,120 3,065 3,080 327,400
2026/03/26 3,085 3,115 3,060 3,080 184,800
2026/03/25 3,085 3,125 3,085 3,085 112,600
2026/03/24 3,065 3,090 3,060 3,075 86,500
2026/03/23 3,055 3,065 3,020 3,020 120,100
2026/03/19 3,100 3,110 3,065 3,065 78,300
2026/03/18 3,110 3,130 3,090 3,130 46,000
2026/03/17 3,095 3,130 3,090 3,095 43,400
2026/03/16 3,100 3,100 3,065 3,065 63,000
2026/03/13 3,085 3,120 3,075 3,090 62,100
2026/03/12 3,150 3,150 3,090 3,100 81,900
2026/03/11 3,175 3,195 3,150 3,150 56,500
2026/03/10 3,140 3,180 3,115 3,170 73,300
2026/03/09 3,045 3,120 3,030 3,110 83,300
2026/03/06 3,150 3,150 3,105 3,145 70,000
2026/03/05 3,150 3,175 3,125 3,130 73,100
2026/03/04 3,060 3,105 3,015 3,100 91,100
2026/03/03 3,135 3,165 3,100 3,110 91,800
2026/03/02 3,100 3,135 3,050 3,110 93,300
2026/02/27 3,065 3,125 3,060 3,125 63,100
2026/02/26 3,055 3,085 3,030 3,065 56,200
2026/02/25 3,065 3,065 3,040 3,060 47,900
2026/02/24 3,025 3,070 3,000 3,055 55,800
2026/02/20 3,050 3,055 3,020 3,020 32,700
2026/02/19 3,030 3,065 3,015 3,065 34,600
2026/02/18 3,030 3,050 3,020 3,040 35,900
2026/02/17 3,055 3,075 3,010 3,010 48,500
2026/02/16 3,090 3,100 3,030 3,050 55,500
2026/02/13 3,070 3,085 3,060 3,075 54,100
2026/02/12 3,050 3,100 3,030 3,075 85,700
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

このページの先頭へ