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
2011/12/30 2,968 2,974 2,964 2,965 7,900
2011/12/29 2,964 2,967 2,954 2,963 7,100
2011/12/28 2,954 2,967 2,954 2,955 8,400
2011/12/27 2,965 2,969 2,952 2,954 10,700
2011/12/26 2,960 2,972 2,954 2,965 12,100
2011/12/22 2,960 2,975 2,959 2,961 16,100
2011/12/21 2,965 2,976 2,964 2,965 6,100
2011/12/20 2,960 2,967 2,955 2,963 11,900
2011/12/19 2,987 2,987 2,959 2,963 15,200
2011/12/16 2,954 2,995 2,954 2,988 27,400
2011/12/15 2,954 2,960 2,953 2,954 13,300
2011/12/14 2,967 2,969 2,956 2,964 12,200
2011/12/13 2,953 2,966 2,950 2,956 13,400
2011/12/12 2,960 2,970 2,954 2,954 21,100
2011/12/09 2,942 2,976 2,942 2,960 19,900
2011/12/08 2,959 2,960 2,945 2,946 14,500
2011/12/07 2,991 2,992 2,950 2,959 36,600
2011/12/06 2,995 3,010 2,995 3,000 13,000
2011/12/05 2,970 3,015 2,962 3,015 23,600
2011/12/02 2,947 2,961 2,946 2,947 17,700
2011/12/01 3,000 3,005 2,939 2,944 21,000
2011/11/30 2,976 2,990 2,960 2,990 18,700
2011/11/29 2,942 2,989 2,940 2,989 16,700
2011/11/28 2,959 2,977 2,930 2,935 15,800
2011/11/25 2,955 2,979 2,935 2,951 21,000
2011/11/24 2,992 3,000 2,970 2,975 13,300
2011/11/22 3,000 3,020 2,980 3,020 13,500
2011/11/21 2,975 3,015 2,974 3,015 10,800
2011/11/18 2,971 2,997 2,953 2,990 18,000
2011/11/17 2,983 2,997 2,955 2,994 27,300
2011/11/16 3,010 3,010 2,991 3,005 25,700
2011/11/15 2,965 3,020 2,965 3,005 24,600
2011/11/14 2,949 2,993 2,945 2,991 38,200
2011/11/11 2,891 2,932 2,870 2,929 35,800
2011/11/10 2,882 2,882 2,854 2,866 31,900
2011/11/09 2,899 2,900 2,881 2,897 12,100
2011/11/08 2,900 2,915 2,880 2,888 14,800
2011/11/07 2,968 2,968 2,870 2,900 44,700
2011/11/04 2,911 2,970 2,910 2,956 22,600
2011/11/02 2,903 2,913 2,895 2,900 18,200
2011/11/01 2,908 2,933 2,906 2,912 14,400
2011/10/31 2,910 2,937 2,909 2,918 22,000
2011/10/28 2,915 2,942 2,903 2,911 41,000
2011/10/27 2,902 2,915 2,891 2,900 29,600
2011/10/26 2,914 2,921 2,900 2,904 23,300
2011/10/25 2,945 2,957 2,925 2,927 23,000
2011/10/24 2,951 2,969 2,945 2,948 10,700
2011/10/21 2,953 2,962 2,950 2,950 7,300
2011/10/20 2,958 2,970 2,950 2,964 11,000
2011/10/19 2,970 2,979 2,958 2,958 10,400
2011/10/18 2,965 2,980 2,965 2,966 5,800
2011/10/17 2,993 2,993 2,965 2,968 13,800
2011/10/14 2,970 2,986 2,963 2,969 18,400
2011/10/13 3,025 3,025 2,980 2,982 19,000
2011/10/12 3,010 3,030 3,000 3,005 17,600
2011/10/11 3,055 3,055 3,025 3,055 10,900
2011/10/07 3,020 3,060 3,020 3,055 8,300
2011/10/06 2,989 3,020 2,989 3,020 17,500
2011/10/05 3,035 3,040 2,965 2,979 27,900
2011/10/04 3,040 3,055 3,030 3,040 17,700
2011/10/03 3,040 3,060 3,040 3,060 16,800
2011/09/30 3,085 3,100 3,065 3,095 15,300
2011/09/29 3,040 3,080 3,040 3,080 20,800
2011/09/28 2,974 3,060 2,971 3,060 21,100
2011/09/27 3,010 3,040 3,010 3,030 13,200
2011/09/26 3,020 3,025 2,991 2,998 18,400
2011/09/22 3,030 3,050 3,020 3,035 12,900
2011/09/21 3,025 3,050 3,020 3,045 11,500
2011/09/20 3,025 3,030 3,010 3,020 11,700
2011/09/16 3,015 3,030 3,010 3,030 9,700
2011/09/15 3,000 3,025 2,981 2,984 11,300
2011/09/14 3,020 3,020 2,990 3,005 13,700
2011/09/13 2,972 3,000 2,972 2,992 13,300
2011/09/12 3,045 3,050 2,956 2,959 41,100
2011/09/09 3,085 3,100 3,070 3,090 17,600
2011/09/08 3,075 3,090 3,045 3,085 15,800
2011/09/07 3,050 3,070 3,035 3,070 15,800
2011/09/06 3,060 3,070 3,030 3,040 14,900
2011/09/05 3,030 3,055 3,015 3,050 11,800
2011/09/02 3,020 3,035 3,010 3,030 13,900
2011/09/01 3,030 3,040 3,010 3,015 9,900
2011/08/31 3,000 3,015 2,991 3,015 12,100
2011/08/30 3,015 3,020 2,974 2,989 14,300
2011/08/29 2,982 3,020 2,980 2,993 14,300
2011/08/26 2,948 2,980 2,945 2,969 15,800
2011/08/25 2,932 2,950 2,904 2,934 21,000
2011/08/24 2,930 2,942 2,905 2,915 14,100
2011/08/23 2,901 2,939 2,901 2,904 25,900
2011/08/22 2,965 2,970 2,887 2,897 27,900
2011/08/19 2,942 2,983 2,939 2,950 27,700
2011/08/18 2,999 2,999 2,952 2,961 24,100
2011/08/17 2,990 3,000 2,969 2,986 8,800
2011/08/16 3,005 3,005 2,987 2,991 8,500
2011/08/15 3,000 3,010 2,987 2,987 9,000
2011/08/12 3,005 3,020 2,981 3,000 14,300
2011/08/11 2,905 2,957 2,905 2,952 16,600
2011/08/10 2,950 2,980 2,934 2,936 32,500
2011/08/09 2,882 2,894 2,861 2,894 49,600
2011/08/08 2,960 2,960 2,910 2,916 45,600
2011/08/05 2,965 2,990 2,941 2,944 43,300
2011/08/04 3,010 3,025 3,005 3,010 16,300
2011/08/03 3,050 3,065 3,015 3,015 22,600
2011/08/02 3,105 3,105 3,080 3,085 17,800
2011/08/01 3,065 3,100 3,065 3,100 23,200
2011/07/29 3,090 3,095 3,070 3,070 17,900
2011/07/28 3,100 3,100 3,075 3,085 21,900
2011/07/27 3,135 3,135 3,095 3,110 19,300
2011/07/26 3,105 3,150 3,100 3,125 18,900
2011/07/25 3,125 3,125 3,095 3,105 14,000
2011/07/22 3,100 3,135 3,095 3,120 25,500
2011/07/21 3,085 3,105 3,080 3,080 20,900
2011/07/20 3,105 3,120 3,105 3,115 17,600
2011/07/19 3,125 3,135 3,085 3,095 12,200
2011/07/15 3,135 3,145 3,120 3,130 19,300
2011/07/14 3,145 3,150 3,125 3,135 13,000
2011/07/13 3,080 3,135 3,070 3,130 13,400
2011/07/12 3,105 3,110 3,050 3,095 41,600
2011/07/11 3,135 3,145 3,120 3,125 20,200
2011/07/08 3,145 3,155 3,135 3,145 20,600
2011/07/07 3,100 3,130 3,100 3,125 26,000
2011/07/06 3,085 3,090 3,060 3,090 25,600
2011/07/05 3,050 3,095 3,045 3,085 45,300
2011/07/04 3,010 3,035 2,990 3,030 28,600
2011/07/01 3,020 3,025 2,968 2,977 21,700
2011/06/30 2,936 3,015 2,932 3,010 43,800
2011/06/29 2,920 2,935 2,917 2,928 25,700
2011/06/28 2,910 2,917 2,903 2,915 20,700
2011/06/27 2,911 2,924 2,903 2,915 33,500
2011/06/24 2,901 2,924 2,900 2,924 17,900
2011/06/23 2,909 2,914 2,887 2,902 33,900
2011/06/22 2,882 2,904 2,877 2,899 44,700
2011/06/21 2,887 2,900 2,852 2,869 53,200
2011/06/20 2,902 2,907 2,888 2,888 31,200
2011/06/17 2,915 2,937 2,897 2,907 50,200
2011/06/16 2,925 2,935 2,908 2,913 27,700
2011/06/15 2,949 2,956 2,921 2,926 35,200
2011/06/14 2,948 2,955 2,926 2,947 20,700
2011/06/13 2,950 2,950 2,922 2,947 38,000
2011/06/10 2,955 2,972 2,950 2,956 47,600
2011/06/09 3,010 3,015 2,954 2,970 47,600
2011/06/08 3,035 3,040 3,005 3,010 15,300
2011/06/07 3,045 3,060 3,040 3,055 13,400
2011/06/06 3,010 3,045 3,000 3,040 16,200
2011/06/03 3,025 3,030 3,010 3,020 19,400
2011/06/02 3,025 3,040 3,000 3,015 23,500
2011/06/01 3,055 3,070 3,045 3,060 13,100
2011/05/31 3,060 3,075 3,050 3,055 27,700
2011/05/30 3,055 3,055 3,040 3,055 19,200
2011/05/27 3,020 3,050 3,015 3,045 35,600
2011/05/26 2,999 3,025 2,980 3,020 29,600
2011/05/25 2,984 2,985 2,944 2,979 31,500
2011/05/24 2,931 2,988 2,931 2,983 36,000
2011/05/23 2,978 2,982 2,923 2,937 36,800
2011/05/20 2,984 2,995 2,952 2,978 34,200
2011/05/19 2,970 2,980 2,947 2,972 26,100
2011/05/18 2,910 2,981 2,902 2,956 56,600
2011/05/17 2,941 2,950 2,902 2,906 47,200
2011/05/16 2,954 2,994 2,926 2,939 57,900
2011/05/13 3,020 3,045 2,944 2,954 79,200
2011/05/12 2,991 3,050 2,991 3,040 25,400
2011/05/11 3,035 3,045 3,000 3,000 24,500
2011/05/10 2,982 3,040 2,982 3,035 31,700
2011/05/09 3,010 3,010 2,976 2,982 20,300
2011/05/06 2,999 3,010 2,981 3,010 18,600
2011/05/02 3,020 3,020 2,995 3,005 35,100
2011/04/28 2,915 2,976 2,915 2,974 38,900
2011/04/27 2,943 2,947 2,905 2,908 69,500
2011/04/26 2,989 2,990 2,932 2,943 36,300
2011/04/25 3,000 3,015 2,975 2,989 18,300
2011/04/22 3,010 3,020 2,979 3,010 20,600
2011/04/21 3,025 3,030 3,005 3,020 16,500
2011/04/20 3,045 3,045 3,020 3,020 12,400
2011/04/19 3,010 3,040 3,005 3,010 18,400
2011/04/18 3,095 3,095 3,020 3,060 17,900
2011/04/15 3,050 3,085 3,025 3,075 38,600
2011/04/14 2,969 3,065 2,950 3,045 63,700
2011/04/13 2,946 2,962 2,926 2,945 41,900
2011/04/12 2,992 2,992 2,955 2,974 29,100
2011/04/11 2,950 2,991 2,941 2,991 48,700
2011/04/08 2,930 2,954 2,920 2,928 45,100
2011/04/07 2,920 2,954 2,920 2,930 27,700
2011/04/06 2,935 2,954 2,920 2,922 44,100
2011/04/05 2,991 3,010 2,920 2,930 81,800
2011/04/04 3,060 3,080 2,980 2,994 72,900
2011/04/01 3,050 3,130 3,050 3,055 50,000
2011/03/31 3,050 3,065 3,020 3,040 65,700
2011/03/30 3,020 3,075 3,000 3,045 66,600
2011/03/29 3,065 3,080 3,000 3,020 108,200
2011/03/28 3,300 3,320 3,200 3,220 81,900
2011/03/25 3,310 3,355 3,300 3,305 35,100
2011/03/24 3,415 3,420 3,300 3,300 45,700
2011/03/23 3,450 3,475 3,410 3,415 23,900
2011/03/22 3,375 3,430 3,315 3,420 41,400
2011/03/18 3,120 3,215 3,110 3,165 39,600
2011/03/17 3,030 3,130 3,005 3,090 51,700
2011/03/16 2,940 3,150 2,940 3,145 61,100
2011/03/15 3,310 3,340 2,940 3,005 67,000
2011/03/14 3,295 3,485 3,210 3,380 59,300
2011/03/11 3,770 3,770 3,710 3,715 31,900
2011/03/10 3,735 3,735 3,695 3,700 15,300
2011/03/09 3,730 3,735 3,705 3,705 8,300
2011/03/08 3,710 3,720 3,710 3,710 3,900
2011/03/07 3,715 3,720 3,690 3,695 9,000
2011/03/04 3,750 3,750 3,695 3,700 14,500
2011/03/03 3,715 3,740 3,700 3,710 9,000
2011/03/02 3,725 3,740 3,710 3,715 8,900
2011/03/01 3,745 3,775 3,745 3,750 15,300
2011/02/28 3,685 3,720 3,655 3,715 11,200
2011/02/25 3,690 3,690 3,655 3,680 7,400
2011/02/24 3,720 3,720 3,660 3,695 23,600
2011/02/23 3,720 3,745 3,715 3,730 27,500
2011/02/22 3,755 3,805 3,735 3,750 36,800
2011/02/21 3,630 3,720 3,630 3,715 39,000
2011/02/18 3,610 3,625 3,610 3,625 15,100
2011/02/17 3,610 3,610 3,595 3,610 14,700
2011/02/16 3,600 3,615 3,595 3,610 11,200
2011/02/15 3,590 3,615 3,590 3,610 5,000
2011/02/14 3,605 3,610 3,590 3,600 10,900
2011/02/10 3,610 3,610 3,600 3,605 8,900
2011/02/09 3,595 3,610 3,590 3,605 9,200
2011/02/08 3,610 3,610 3,570 3,570 14,000
2011/02/07 3,590 3,600 3,565 3,595 21,700
2011/02/04 3,600 3,615 3,585 3,585 10,800
2011/02/03 3,585 3,600 3,580 3,585 5,500
2011/02/02 3,585 3,625 3,585 3,615 13,100
2011/02/01 3,585 3,605 3,550 3,585 12,000
2011/01/31 3,560 3,560 3,535 3,540 18,800
2011/01/28 3,620 3,620 3,580 3,580 10,200
2011/01/27 3,590 3,640 3,580 3,610 17,200
2011/01/26 3,565 3,600 3,550 3,585 15,400
2011/01/25 3,535 3,600 3,530 3,590 25,100
2011/01/24 3,500 3,540 3,480 3,540 19,900
2011/01/21 3,505 3,520 3,480 3,490 29,300
2011/01/20 3,530 3,545 3,480 3,535 23,900
2011/01/19 3,540 3,580 3,540 3,550 15,300
2011/01/18 3,525 3,555 3,510 3,545 12,400
2011/01/17 3,460 3,535 3,455 3,525 44,200
2011/01/14 3,420 3,445 3,420 3,430 29,600
2011/01/13 3,440 3,450 3,425 3,440 17,100
2011/01/12 3,440 3,455 3,420 3,440 20,300
2011/01/11 3,370 3,430 3,355 3,420 28,200
2011/01/07 3,390 3,390 3,365 3,370 33,100
2011/01/06 3,380 3,390 3,370 3,380 13,700
2011/01/05 3,380 3,405 3,380 3,380 15,700
2011/01/04 3,435 3,435 3,380 3,385 9,600

このページの先頭へ