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
2009/12/30 2,570 2,570 2,535 2,535 15,500
2009/12/29 2,570 2,575 2,555 2,565 15,400
2009/12/28 2,575 2,580 2,570 2,570 10,100
2009/12/25 2,540 2,560 2,535 2,550 29,200
2009/12/24 2,510 2,525 2,510 2,525 15,800
2009/12/22 2,510 2,515 2,485 2,500 31,300
2009/12/21 2,550 2,550 2,500 2,510 34,900
2009/12/18 2,590 2,590 2,530 2,545 50,500
2009/12/17 2,620 2,630 2,595 2,600 25,400
2009/12/16 2,630 2,635 2,610 2,615 15,900
2009/12/15 2,630 2,635 2,615 2,630 6,900
2009/12/14 2,640 2,640 2,610 2,625 9,300
2009/12/11 2,625 2,625 2,615 2,625 11,900
2009/12/10 2,625 2,635 2,595 2,605 34,100
2009/12/09 2,665 2,680 2,655 2,655 10,900
2009/12/08 2,695 2,700 2,650 2,655 15,300
2009/12/07 2,695 2,710 2,680 2,685 13,000
2009/12/04 2,705 2,705 2,660 2,680 16,100
2009/12/03 2,685 2,720 2,675 2,705 14,100
2009/12/02 2,725 2,725 2,650 2,665 28,200
2009/12/01 2,715 2,760 2,715 2,735 18,800
2009/11/30 2,660 2,710 2,620 2,710 24,900
2009/11/27 2,640 2,660 2,610 2,620 14,000
2009/11/26 2,610 2,690 2,610 2,660 11,200
2009/11/25 2,660 2,675 2,615 2,625 18,000
2009/11/24 2,705 2,790 2,660 2,660 35,000
2009/11/20 2,650 2,685 2,650 2,675 15,100
2009/11/19 2,690 2,695 2,670 2,675 12,700
2009/11/18 2,670 2,710 2,670 2,700 29,900
2009/11/17 2,675 2,695 2,665 2,665 9,900
2009/11/16 2,710 2,715 2,650 2,660 13,800
2009/11/13 2,670 2,685 2,640 2,675 46,700
2009/11/12 2,630 2,635 2,575 2,590 27,600
2009/11/11 2,670 2,670 2,635 2,635 11,800
2009/11/10 2,660 2,670 2,655 2,655 8,800
2009/11/09 2,655 2,675 2,650 2,660 11,400
2009/11/06 2,660 2,680 2,655 2,680 10,000
2009/11/05 2,705 2,705 2,665 2,665 14,400
2009/11/04 2,725 2,725 2,675 2,690 21,700
2009/11/02 2,705 2,730 2,680 2,730 15,000
2009/10/30 2,690 2,735 2,690 2,730 34,900
2009/10/29 2,670 2,670 2,645 2,660 21,800
2009/10/28 2,660 2,690 2,650 2,680 18,600
2009/10/27 2,700 2,710 2,650 2,665 49,000
2009/10/26 2,700 2,720 2,670 2,700 25,700
2009/10/23 2,715 2,720 2,690 2,695 22,200
2009/10/22 2,730 2,730 2,695 2,705 15,500
2009/10/21 2,710 2,730 2,710 2,725 21,100
2009/10/20 2,695 2,710 2,685 2,705 21,600
2009/10/19 2,705 2,715 2,660 2,680 27,300
2009/10/16 2,700 2,710 2,690 2,700 14,000
2009/10/15 2,705 2,715 2,690 2,705 34,200
2009/10/14 2,700 2,710 2,695 2,700 26,200
2009/10/13 2,705 2,720 2,695 2,695 26,900
2009/10/09 2,745 2,745 2,695 2,700 40,500
2009/10/08 2,815 2,815 2,735 2,740 35,900
2009/10/07 2,820 2,830 2,790 2,810 19,600
2009/10/06 2,805 2,820 2,780 2,820 17,100
2009/10/05 2,810 2,820 2,790 2,805 14,600
2009/10/02 2,840 2,840 2,785 2,795 27,200
2009/10/01 2,845 2,860 2,835 2,850 24,000
2009/09/30 2,820 2,840 2,800 2,840 20,600
2009/09/29 2,815 2,820 2,790 2,800 15,000
2009/09/28 2,775 2,815 2,775 2,800 21,300
2009/09/25 2,810 2,810 2,745 2,765 25,800
2009/09/24 2,820 2,840 2,790 2,820 38,500
2009/09/18 2,840 2,850 2,785 2,805 36,800
2009/09/17 2,830 2,835 2,815 2,825 21,900
2009/09/16 2,810 2,835 2,800 2,805 14,900
2009/09/15 2,820 2,820 2,790 2,810 14,800
2009/09/14 2,870 2,870 2,775 2,800 59,900
2009/09/11 2,930 2,935 2,855 2,885 36,600
2009/09/10 2,900 2,935 2,900 2,930 14,700
2009/09/09 2,915 2,915 2,890 2,900 9,300
2009/09/08 2,890 2,910 2,885 2,910 12,500
2009/09/07 2,890 2,900 2,885 2,895 12,000
2009/09/04 2,920 2,925 2,900 2,900 14,400
2009/09/03 2,940 2,960 2,915 2,915 24,100
2009/09/02 2,990 2,990 2,960 2,960 14,400
2009/09/01 2,980 2,990 2,960 2,985 7,400
2009/08/31 2,970 2,995 2,960 2,995 48,400
2009/08/28 2,955 2,960 2,925 2,930 25,100
2009/08/27 2,975 2,980 2,940 2,945 17,700
2009/08/26 2,980 2,980 2,960 2,970 15,800
2009/08/25 2,970 2,975 2,940 2,945 17,300
2009/08/24 2,930 2,980 2,930 2,970 32,600
2009/08/21 2,910 2,915 2,890 2,900 15,400
2009/08/20 2,870 2,910 2,850 2,910 23,500
2009/08/19 2,890 2,895 2,870 2,880 24,100
2009/08/18 2,890 2,905 2,885 2,895 17,500
2009/08/17 2,915 2,925 2,880 2,915 31,000
2009/08/14 2,960 2,960 2,910 2,915 39,900
2009/08/13 2,970 2,985 2,945 2,955 23,000
2009/08/12 2,995 3,000 2,965 2,975 14,800
2009/08/11 2,915 3,010 2,915 3,010 25,600
2009/08/10 2,950 2,955 2,915 2,930 27,100
2009/08/07 3,000 3,010 2,940 2,950 52,800
2009/08/06 3,080 3,080 3,020 3,030 53,200
2009/08/05 3,080 3,120 3,060 3,120 32,700
2009/08/04 3,050 3,070 3,030 3,070 20,700
2009/08/03 3,060 3,060 2,990 3,020 47,700
2009/07/31 3,060 3,060 3,010 3,040 13,600
2009/07/30 3,070 3,070 3,000 3,030 23,700
2009/07/29 3,090 3,090 3,030 3,070 27,400
2009/07/28 3,070 3,100 3,050 3,090 18,000
2009/07/27 3,080 3,110 3,050 3,070 28,600
2009/07/24 3,120 3,120 3,050 3,070 15,500
2009/07/23 3,130 3,130 3,100 3,100 15,100
2009/07/22 3,070 3,120 3,060 3,120 18,400
2009/07/21 3,080 3,090 3,040 3,090 17,900
2009/07/17 3,000 3,030 2,980 3,030 9,100
2009/07/16 3,060 3,070 3,010 3,010 18,700
2009/07/15 2,990 3,020 2,950 3,010 16,500
2009/07/14 2,995 3,000 2,905 2,950 42,300
2009/07/13 3,040 3,070 2,955 2,970 67,800
2009/07/10 3,040 3,080 3,040 3,070 22,200
2009/07/09 3,080 3,100 3,070 3,080 40,300
2009/07/08 3,160 3,170 3,100 3,130 21,200
2009/07/07 3,070 3,180 3,070 3,160 34,700
2009/07/06 3,130 3,140 3,050 3,060 35,700
2009/07/03 3,120 3,140 3,080 3,120 22,800
2009/07/02 3,080 3,150 3,070 3,130 33,800
2009/07/01 3,010 3,070 3,010 3,050 17,700
2009/06/30 3,040 3,070 3,000 3,000 22,000
2009/06/29 2,970 3,060 2,965 3,030 43,600
2009/06/26 2,970 2,975 2,920 2,950 40,200
2009/06/25 2,910 2,940 2,890 2,935 58,900
2009/06/24 2,890 2,920 2,865 2,890 56,300
2009/06/23 2,780 2,875 2,755 2,865 63,700
2009/06/22 2,750 2,790 2,745 2,760 48,100
2009/06/19 2,705 2,740 2,695 2,720 52,900
2009/06/18 2,695 2,705 2,675 2,695 30,400
2009/06/17 2,695 2,710 2,680 2,690 39,800
2009/06/16 2,745 2,745 2,695 2,705 20,800
2009/06/15 2,735 2,740 2,720 2,740 22,200
2009/06/12 2,700 2,720 2,690 2,705 47,900
2009/06/11 2,755 2,755 2,725 2,730 20,300
2009/06/10 2,765 2,770 2,725 2,750 18,800
2009/06/09 2,765 2,770 2,750 2,755 25,800
2009/06/08 2,695 2,745 2,695 2,740 23,800
2009/06/05 2,725 2,730 2,685 2,695 38,200
2009/06/04 2,770 2,775 2,750 2,750 13,000
2009/06/03 2,760 2,780 2,745 2,780 11,900
2009/06/02 2,785 2,790 2,760 2,765 13,700
2009/06/01 2,815 2,815 2,760 2,760 22,300
2009/05/29 2,815 2,850 2,795 2,810 28,600
2009/05/28 2,710 2,790 2,695 2,775 32,700
2009/05/27 2,670 2,715 2,655 2,690 35,500
2009/05/26 2,635 2,650 2,620 2,640 18,800
2009/05/25 2,600 2,645 2,600 2,610 21,200
2009/05/22 2,580 2,620 2,550 2,570 32,300
2009/05/21 2,665 2,665 2,600 2,620 21,300
2009/05/20 2,665 2,665 2,615 2,650 16,100
2009/05/19 2,650 2,675 2,630 2,635 52,300
2009/05/18 2,545 2,600 2,535 2,595 41,500
2009/05/15 2,530 2,535 2,505 2,525 17,900
2009/05/14 2,495 2,515 2,495 2,500 14,200
2009/05/13 2,495 2,520 2,495 2,515 10,000
2009/05/12 2,500 2,520 2,480 2,495 16,500
2009/05/11 2,525 2,535 2,490 2,505 26,100
2009/05/08 2,530 2,545 2,500 2,525 33,900
2009/05/07 2,520 2,560 2,520 2,540 17,000
2009/05/01 2,490 2,515 2,480 2,510 17,500
2009/04/30 2,495 2,500 2,485 2,490 10,200
2009/04/28 2,510 2,520 2,455 2,460 11,200
2009/04/27 2,500 2,510 2,475 2,505 16,100
2009/04/24 2,500 2,505 2,455 2,465 12,700
2009/04/23 2,480 2,495 2,440 2,485 17,100
2009/04/22 2,480 2,500 2,465 2,490 16,100
2009/04/21 2,465 2,465 2,420 2,440 20,700
2009/04/20 2,535 2,535 2,475 2,485 12,100
2009/04/17 2,515 2,515 2,485 2,490 13,900
2009/04/16 2,525 2,540 2,490 2,495 21,300
2009/04/15 2,500 2,525 2,485 2,490 28,300
2009/04/14 2,500 2,535 2,495 2,525 29,900
2009/04/13 2,530 2,535 2,490 2,515 9,600
2009/04/10 2,570 2,570 2,530 2,530 15,200
2009/04/09 2,515 2,580 2,515 2,565 20,700
2009/04/08 2,545 2,580 2,515 2,540 17,500
2009/04/07 2,620 2,630 2,570 2,575 15,100
2009/04/06 2,595 2,650 2,595 2,635 30,000
2009/04/03 2,630 2,635 2,555 2,580 18,800
2009/04/02 2,580 2,640 2,575 2,625 48,100
2009/04/01 2,450 2,530 2,445 2,520 33,900
2009/03/31 2,490 2,520 2,410 2,470 38,400
2009/03/30 2,595 2,635 2,485 2,495 40,300
2009/03/27 2,505 2,580 2,500 2,565 43,200
2009/03/26 2,430 2,500 2,420 2,495 51,200
2009/03/25 2,495 2,515 2,460 2,505 82,400
2009/03/24 2,505 2,520 2,425 2,460 99,800
2009/03/23 2,400 2,445 2,395 2,440 80,900
2009/03/19 2,320 2,360 2,320 2,360 49,400
2009/03/18 2,375 2,405 2,310 2,315 58,000
2009/03/17 2,365 2,380 2,335 2,335 43,700
2009/03/16 2,375 2,395 2,360 2,365 32,200
2009/03/13 2,290 2,355 2,290 2,345 54,800
2009/03/12 2,325 2,350 2,295 2,305 30,600
2009/03/11 2,385 2,385 2,310 2,335 45,100
2009/03/10 2,450 2,450 2,310 2,315 78,900
2009/03/09 2,495 2,505 2,435 2,460 33,700
2009/03/06 2,480 2,480 2,440 2,460 29,300
2009/03/05 2,470 2,505 2,450 2,480 51,500
2009/03/04 2,425 2,445 2,395 2,430 37,800
2009/03/03 2,380 2,410 2,380 2,400 38,800
2009/03/02 2,455 2,455 2,400 2,410 34,500
2009/02/27 2,480 2,490 2,450 2,475 37,100
2009/02/26 2,470 2,510 2,470 2,500 34,000
2009/02/25 2,505 2,560 2,460 2,495 26,100
2009/02/24 2,475 2,475 2,455 2,475 28,000
2009/02/23 2,515 2,515 2,470 2,490 27,200
2009/02/20 2,555 2,560 2,500 2,525 40,700
2009/02/19 2,545 2,565 2,525 2,545 30,900
2009/02/18 2,530 2,555 2,485 2,525 65,200
2009/02/17 2,660 2,670 2,550 2,570 46,300
2009/02/16 2,730 2,740 2,665 2,675 22,500
2009/02/13 2,690 2,750 2,690 2,730 34,400
2009/02/12 2,720 2,725 2,670 2,685 40,000
2009/02/10 2,780 2,830 2,685 2,745 92,600
2009/02/09 2,840 2,845 2,785 2,800 55,600
2009/02/06 2,900 2,905 2,865 2,880 27,500
2009/02/05 2,945 2,965 2,885 2,895 16,700
2009/02/04 2,910 2,950 2,885 2,945 16,900
2009/02/03 2,840 2,915 2,805 2,885 29,800
2009/02/02 2,855 2,875 2,815 2,840 25,200
2009/01/30 2,830 2,920 2,810 2,885 21,500
2009/01/29 2,950 2,970 2,820 2,840 61,200
2009/01/28 2,890 3,080 2,890 3,050 70,400
2009/01/27 2,830 2,895 2,830 2,885 23,200
2009/01/26 2,810 2,860 2,810 2,835 20,500
2009/01/23 2,750 2,810 2,740 2,800 29,900
2009/01/22 2,740 2,750 2,700 2,750 27,000
2009/01/21 2,595 2,710 2,595 2,710 33,700
2009/01/20 2,600 2,630 2,595 2,610 21,800
2009/01/19 2,595 2,600 2,555 2,570 19,600
2009/01/16 2,510 2,575 2,510 2,565 23,900
2009/01/15 2,465 2,545 2,425 2,505 28,200
2009/01/14 2,485 2,500 2,470 2,480 18,600
2009/01/13 2,520 2,535 2,480 2,480 16,000
2009/01/09 2,560 2,570 2,535 2,535 16,600
2009/01/08 2,600 2,605 2,550 2,565 14,600
2009/01/07 2,630 2,635 2,610 2,615 18,800
2009/01/06 2,690 2,690 2,625 2,625 16,900
2009/01/05 2,700 2,720 2,685 2,690 6,100

このページの先頭へ