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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 2,422 | 2,431 | 2,408 | 2,430 | 71,600 |
| 2025/04/15 | 2,405 | 2,428 | 2,404 | 2,407 | 67,700 |
| 2025/04/14 | 2,408 | 2,423 | 2,397 | 2,404 | 115,800 |
| 2025/04/11 | 2,376 | 2,405 | 2,355 | 2,403 | 136,200 |
| 2025/04/10 | 2,355 | 2,384 | 2,334 | 2,376 | 119,300 |
| 2025/04/09 | 2,292 | 2,334 | 2,266 | 2,317 | 100,900 |
| 2025/04/08 | 2,239 | 2,315 | 2,222 | 2,312 | 126,800 |
| 2025/04/07 | 2,200 | 2,217 | 2,115 | 2,177 | 176,300 |
| 2025/04/04 | 2,301 | 2,310 | 2,260 | 2,300 | 144,500 |
| 2025/04/03 | 2,270 | 2,333 | 2,260 | 2,333 | 136,100 |
| 2025/04/02 | 2,360 | 2,360 | 2,287 | 2,315 | 110,000 |
| 2025/04/01 | 2,350 | 2,371 | 2,332 | 2,343 | 109,300 |
| 2025/03/31 | 2,369 | 2,369 | 2,301 | 2,315 | 190,100 |
| 2025/03/28 | 2,359 | 2,398 | 2,330 | 2,377 | 542,900 |
| 2025/03/27 | 2,400 | 2,457 | 2,391 | 2,419 | 448,100 |
| 2025/03/26 | 2,417 | 2,428 | 2,401 | 2,419 | 207,200 |
| 2025/03/25 | 2,430 | 2,435 | 2,402 | 2,402 | 190,800 |
| 2025/03/24 | 2,419 | 2,434 | 2,406 | 2,420 | 210,300 |
| 2025/03/21 | 2,376 | 2,449 | 2,375 | 2,435 | 251,200 |
| 2025/03/19 | 2,384 | 2,405 | 2,376 | 2,390 | 126,600 |
| 2025/03/18 | 2,355 | 2,371 | 2,351 | 2,359 | 79,500 |
| 2025/03/17 | 2,332 | 2,364 | 2,318 | 2,360 | 143,600 |
| 2025/03/14 | 2,340 | 2,346 | 2,323 | 2,332 | 89,200 |
| 2025/03/13 | 2,325 | 2,338 | 2,320 | 2,324 | 81,700 |
| 2025/03/12 | 2,344 | 2,348 | 2,317 | 2,329 | 111,900 |
| 2025/03/11 | 2,344 | 2,355 | 2,319 | 2,346 | 123,500 |
| 2025/03/10 | 2,368 | 2,376 | 2,348 | 2,363 | 116,000 |
| 2025/03/07 | 2,380 | 2,383 | 2,352 | 2,360 | 95,800 |
| 2025/03/06 | 2,384 | 2,404 | 2,378 | 2,381 | 110,600 |
| 2025/03/05 | 2,363 | 2,425 | 2,361 | 2,400 | 176,700 |
| 2025/03/04 | 2,361 | 2,366 | 2,328 | 2,344 | 97,500 |
| 2025/03/03 | 2,350 | 2,375 | 2,345 | 2,373 | 90,300 |
| 2025/02/28 | 2,380 | 2,395 | 2,334 | 2,339 | 144,300 |
| 2025/02/27 | 2,350 | 2,373 | 2,340 | 2,364 | 91,600 |
| 2025/02/26 | 2,375 | 2,375 | 2,328 | 2,344 | 163,500 |
| 2025/02/25 | 2,253 | 2,318 | 2,252 | 2,303 | 91,200 |
| 2025/02/21 | 2,232 | 2,264 | 2,226 | 2,242 | 101,000 |
| 2025/02/20 | 2,290 | 2,299 | 2,224 | 2,226 | 154,900 |
| 2025/02/19 | 2,327 | 2,329 | 2,300 | 2,300 | 84,700 |
| 2025/02/18 | 2,326 | 2,354 | 2,316 | 2,321 | 93,400 |
| 2025/02/17 | 2,419 | 2,419 | 2,328 | 2,328 | 200,900 |
| 2025/02/14 | 2,549 | 2,554 | 2,424 | 2,426 | 272,600 |
| 2025/02/13 | 2,580 | 2,581 | 2,553 | 2,565 | 61,800 |
| 2025/02/12 | 2,563 | 2,576 | 2,542 | 2,576 | 45,100 |
| 2025/02/10 | 2,515 | 2,562 | 2,515 | 2,544 | 38,600 |
| 2025/02/07 | 2,530 | 2,530 | 2,512 | 2,516 | 48,600 |
| 2025/02/06 | 2,560 | 2,560 | 2,528 | 2,530 | 29,300 |
| 2025/02/05 | 2,536 | 2,543 | 2,523 | 2,532 | 26,300 |
| 2025/02/04 | 2,577 | 2,579 | 2,529 | 2,529 | 41,800 |
| 2025/02/03 | 2,560 | 2,566 | 2,519 | 2,548 | 72,300 |
| 2025/01/31 | 2,579 | 2,579 | 2,539 | 2,568 | 72,100 |
| 2025/01/30 | 2,562 | 2,562 | 2,529 | 2,557 | 48,600 |
| 2025/01/29 | 2,578 | 2,578 | 2,525 | 2,563 | 60,800 |
| 2025/01/28 | 2,511 | 2,557 | 2,500 | 2,552 | 54,900 |
| 2025/01/27 | 2,477 | 2,509 | 2,471 | 2,499 | 58,900 |
| 2025/01/24 | 2,446 | 2,473 | 2,446 | 2,452 | 36,000 |
| 2025/01/23 | 2,459 | 2,460 | 2,444 | 2,445 | 43,600 |
| 2025/01/22 | 2,451 | 2,489 | 2,451 | 2,459 | 39,400 |
| 2025/01/21 | 2,486 | 2,492 | 2,453 | 2,459 | 83,600 |
| 2025/01/20 | 2,508 | 2,516 | 2,491 | 2,491 | 36,800 |
| 2025/01/17 | 2,531 | 2,531 | 2,488 | 2,508 | 51,900 |
| 2025/01/16 | 2,541 | 2,553 | 2,523 | 2,535 | 33,900 |
| 2025/01/15 | 2,525 | 2,546 | 2,514 | 2,531 | 72,100 |
| 2025/01/14 | 2,570 | 2,570 | 2,488 | 2,498 | 113,400 |
| 2025/01/10 | 2,592 | 2,608 | 2,575 | 2,578 | 57,100 |
| 2025/01/09 | 2,606 | 2,629 | 2,574 | 2,580 | 60,800 |
| 2025/01/08 | 2,631 | 2,638 | 2,588 | 2,593 | 89,900 |
| 2025/01/07 | 2,653 | 2,662 | 2,631 | 2,643 | 65,200 |
| 2025/01/06 | 2,725 | 2,725 | 2,647 | 2,652 | 88,700 |
| 2024/12/30 | 2,742 | 2,745 | 2,710 | 2,712 | 60,700 |
| 2024/12/27 | 2,710 | 2,745 | 2,692 | 2,713 | 88,000 |
| 2024/12/26 | 2,652 | 2,692 | 2,652 | 2,690 | 98,200 |
| 2024/12/25 | 2,680 | 2,700 | 2,632 | 2,651 | 90,300 |
| 2024/12/24 | 2,610 | 2,666 | 2,588 | 2,651 | 111,600 |
| 2024/12/23 | 2,576 | 2,601 | 2,563 | 2,568 | 64,300 |
| 2024/12/20 | 2,604 | 2,604 | 2,561 | 2,561 | 37,400 |
| 2024/12/19 | 2,540 | 2,611 | 2,539 | 2,604 | 48,800 |
| 2024/12/18 | 2,595 | 2,595 | 2,557 | 2,571 | 42,300 |
| 2024/12/17 | 2,585 | 2,627 | 2,585 | 2,604 | 56,800 |
| 2024/12/16 | 2,625 | 2,631 | 2,568 | 2,581 | 74,600 |
| 2024/12/13 | 2,580 | 2,636 | 2,580 | 2,627 | 57,100 |
| 2024/12/12 | 2,610 | 2,627 | 2,595 | 2,614 | 67,000 |
| 2024/12/11 | 2,600 | 2,632 | 2,586 | 2,604 | 52,200 |
| 2024/12/10 | 2,590 | 2,611 | 2,561 | 2,601 | 56,600 |
| 2024/12/09 | 2,632 | 2,632 | 2,564 | 2,593 | 70,200 |
| 2024/12/06 | 2,607 | 2,632 | 2,589 | 2,632 | 61,300 |
| 2024/12/05 | 2,570 | 2,619 | 2,533 | 2,615 | 71,300 |
| 2024/12/04 | 2,575 | 2,579 | 2,555 | 2,555 | 42,300 |
| 2024/12/03 | 2,542 | 2,588 | 2,529 | 2,583 | 66,400 |
| 2024/12/02 | 2,518 | 2,533 | 2,496 | 2,532 | 49,700 |
| 2024/11/29 | 2,527 | 2,542 | 2,496 | 2,496 | 43,200 |
| 2024/11/28 | 2,444 | 2,529 | 2,439 | 2,527 | 102,700 |
| 2024/11/27 | 2,445 | 2,445 | 2,415 | 2,439 | 25,500 |
| 2024/11/26 | 2,420 | 2,454 | 2,418 | 2,443 | 35,700 |
| 2024/11/25 | 2,420 | 2,435 | 2,410 | 2,420 | 36,000 |
| 2024/11/22 | 2,397 | 2,429 | 2,385 | 2,413 | 31,700 |
| 2024/11/21 | 2,399 | 2,409 | 2,379 | 2,409 | 27,400 |
| 2024/11/20 | 2,380 | 2,425 | 2,373 | 2,399 | 70,700 |
| 2024/11/19 | 2,341 | 2,360 | 2,339 | 2,350 | 23,900 |
| 2024/11/18 | 2,360 | 2,370 | 2,322 | 2,323 | 35,000 |
| 2024/11/15 | 2,410 | 2,411 | 2,369 | 2,371 | 54,000 |
| 2024/11/14 | 2,424 | 2,468 | 2,400 | 2,415 | 153,000 |
| 2024/11/13 | 2,309 | 2,352 | 2,300 | 2,343 | 81,300 |
| 2024/11/12 | 2,310 | 2,310 | 2,283 | 2,301 | 105,500 |
| 2024/11/11 | 2,320 | 2,320 | 2,300 | 2,311 | 26,800 |
| 2024/11/08 | 2,310 | 2,330 | 2,302 | 2,330 | 45,900 |
| 2024/11/07 | 2,276 | 2,315 | 2,276 | 2,299 | 37,400 |
| 2024/11/06 | 2,305 | 2,311 | 2,275 | 2,275 | 32,300 |
| 2024/11/05 | 2,319 | 2,319 | 2,285 | 2,300 | 27,600 |
| 2024/11/01 | 2,308 | 2,318 | 2,296 | 2,302 | 25,200 |
| 2024/10/31 | 2,338 | 2,338 | 2,315 | 2,325 | 29,300 |
| 2024/10/30 | 2,320 | 2,338 | 2,319 | 2,324 | 61,100 |
| 2024/10/29 | 2,290 | 2,332 | 2,290 | 2,322 | 30,100 |
| 2024/10/28 | 2,276 | 2,304 | 2,265 | 2,297 | 33,800 |
| 2024/10/25 | 2,306 | 2,306 | 2,266 | 2,279 | 24,100 |
| 2024/10/24 | 2,300 | 2,312 | 2,289 | 2,306 | 25,700 |
| 2024/10/23 | 2,329 | 2,341 | 2,305 | 2,308 | 36,200 |
| 2024/10/22 | 2,378 | 2,378 | 2,340 | 2,343 | 42,800 |
| 2024/10/21 | 2,345 | 2,383 | 2,343 | 2,368 | 73,300 |
| 2024/10/18 | 2,333 | 2,344 | 2,325 | 2,329 | 42,900 |
| 2024/10/17 | 2,300 | 2,331 | 2,298 | 2,331 | 61,400 |
| 2024/10/16 | 2,300 | 2,328 | 2,291 | 2,298 | 46,800 |
| 2024/10/15 | 2,269 | 2,300 | 2,269 | 2,300 | 60,900 |
| 2024/10/11 | 2,274 | 2,275 | 2,256 | 2,260 | 34,600 |
| 2024/10/10 | 2,272 | 2,276 | 2,253 | 2,276 | 31,800 |
| 2024/10/09 | 2,259 | 2,298 | 2,259 | 2,271 | 37,500 |
| 2024/10/08 | 2,248 | 2,292 | 2,243 | 2,259 | 71,600 |
| 2024/10/07 | 2,200 | 2,345 | 2,200 | 2,265 | 396,000 |
| 2024/10/04 | 2,142 | 2,164 | 2,142 | 2,164 | 15,600 |
| 2024/10/03 | 2,176 | 2,176 | 2,148 | 2,156 | 18,000 |
| 2024/10/02 | 2,168 | 2,179 | 2,139 | 2,148 | 29,400 |
| 2024/10/01 | 2,179 | 2,182 | 2,161 | 2,168 | 30,700 |
| 2024/09/30 | 2,140 | 2,177 | 2,140 | 2,170 | 40,400 |
| 2024/09/27 | 2,165 | 2,179 | 2,157 | 2,175 | 34,900 |
| 2024/09/26 | 2,169 | 2,185 | 2,157 | 2,185 | 58,100 |
| 2024/09/25 | 2,153 | 2,164 | 2,138 | 2,156 | 38,000 |
| 2024/09/24 | 2,122 | 2,158 | 2,120 | 2,149 | 44,300 |
| 2024/09/20 | 2,144 | 2,148 | 2,080 | 2,080 | 48,600 |
| 2024/09/19 | 2,135 | 2,140 | 2,123 | 2,136 | 29,100 |
| 2024/09/18 | 2,130 | 2,142 | 2,111 | 2,128 | 32,600 |
| 2024/09/17 | 2,087 | 2,129 | 2,082 | 2,127 | 54,000 |
| 2024/09/13 | 2,077 | 2,084 | 2,067 | 2,072 | 27,400 |
| 2024/09/12 | 2,059 | 2,080 | 2,059 | 2,077 | 20,200 |
| 2024/09/11 | 2,085 | 2,085 | 2,045 | 2,053 | 28,700 |
| 2024/09/10 | 2,087 | 2,099 | 2,078 | 2,083 | 16,800 |
| 2024/09/09 | 2,050 | 2,080 | 2,046 | 2,080 | 26,800 |
| 2024/09/06 | 2,079 | 2,082 | 2,058 | 2,065 | 21,200 |
| 2024/09/05 | 2,085 | 2,093 | 2,075 | 2,078 | 18,700 |
| 2024/09/04 | 2,081 | 2,101 | 2,072 | 2,079 | 32,100 |
| 2024/09/03 | 2,088 | 2,110 | 2,088 | 2,097 | 15,200 |
| 2024/09/02 | 2,108 | 2,108 | 2,077 | 2,082 | 18,900 |
| 2024/08/30 | 2,100 | 2,102 | 2,089 | 2,100 | 24,700 |
| 2024/08/29 | 2,105 | 2,105 | 2,089 | 2,094 | 17,100 |
| 2024/08/28 | 2,110 | 2,112 | 2,100 | 2,105 | 14,000 |
| 2024/08/27 | 2,115 | 2,144 | 2,113 | 2,128 | 30,000 |
| 2024/08/26 | 2,087 | 2,109 | 2,084 | 2,106 | 30,600 |
| 2024/08/23 | 2,077 | 2,089 | 2,071 | 2,080 | 16,900 |
| 2024/08/22 | 2,060 | 2,080 | 2,059 | 2,077 | 14,200 |
| 2024/08/21 | 2,050 | 2,064 | 2,046 | 2,054 | 17,300 |
| 2024/08/20 | 2,045 | 2,066 | 2,038 | 2,058 | 21,300 |
| 2024/08/19 | 2,044 | 2,046 | 2,030 | 2,031 | 22,800 |