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
2012/12/28 3,085 3,090 3,065 3,070 20,000
2012/12/27 3,065 3,080 3,060 3,080 13,200
2012/12/26 3,045 3,060 3,045 3,060 6,400
2012/12/25 3,060 3,070 3,040 3,045 17,200
2012/12/21 3,045 3,065 3,040 3,060 25,600
2012/12/20 3,010 3,040 3,005 3,035 21,500
2012/12/19 3,010 3,035 3,000 3,000 19,200
2012/12/18 3,015 3,030 3,005 3,020 14,000
2012/12/17 3,060 3,065 3,010 3,010 17,800
2012/12/14 3,050 3,055 3,030 3,045 28,200
2012/12/13 3,045 3,050 3,025 3,035 15,100
2012/12/12 3,025 3,050 3,015 3,035 21,500
2012/12/11 2,997 3,005 2,985 2,999 10,900
2012/12/10 3,000 3,010 2,990 2,997 12,800
2012/12/07 3,040 3,060 2,995 2,995 21,000
2012/12/06 3,040 3,050 3,035 3,040 19,900
2012/12/05 3,010 3,035 2,997 3,025 27,000
2012/12/04 2,981 3,015 2,975 3,015 18,000
2012/12/03 2,985 2,993 2,980 2,981 12,600
2012/11/30 3,000 3,000 2,973 2,985 22,400
2012/11/29 2,990 3,010 2,984 2,988 19,200
2012/11/28 3,010 3,020 2,981 2,987 30,000
2012/11/27 2,999 3,010 2,998 3,005 8,200
2012/11/26 2,998 3,020 2,988 3,005 39,600
2012/11/22 2,982 2,993 2,970 2,989 26,500
2012/11/21 2,968 2,975 2,957 2,972 12,000
2012/11/20 2,960 2,973 2,952 2,963 25,800
2012/11/19 2,939 2,953 2,935 2,952 25,400
2012/11/16 2,912 2,927 2,905 2,923 37,700
2012/11/15 2,913 2,915 2,900 2,905 38,900
2012/11/14 2,940 2,941 2,900 2,915 38,400
2012/11/13 2,949 2,955 2,940 2,947 14,700
2012/11/12 2,982 2,985 2,945 2,951 17,900
2012/11/09 2,983 2,993 2,962 2,965 12,700
2012/11/08 2,962 3,005 2,957 2,998 25,300
2012/11/07 2,996 3,005 2,961 2,961 18,700
2012/11/06 2,970 3,010 2,960 3,000 37,800
2012/11/05 2,955 2,964 2,945 2,961 24,600
2012/11/02 2,970 2,991 2,955 2,955 19,400
2012/11/01 2,986 2,987 2,960 2,968 39,300
2012/10/31 3,000 3,000 2,966 2,977 19,900
2012/10/30 2,961 3,000 2,952 2,986 49,700
2012/10/29 2,993 3,005 2,961 2,971 29,000
2012/10/26 3,000 3,020 2,998 3,010 25,900
2012/10/25 2,978 3,010 2,961 2,998 44,800
2012/10/24 2,958 2,974 2,943 2,963 37,900
2012/10/23 2,953 2,967 2,941 2,950 25,300
2012/10/22 2,951 2,960 2,946 2,953 18,500
2012/10/19 2,990 2,990 2,950 2,967 23,200
2012/10/18 2,988 3,000 2,970 2,992 46,700
2012/10/17 2,951 2,991 2,948 2,988 43,200
2012/10/16 2,940 2,945 2,931 2,943 24,600
2012/10/15 2,921 2,928 2,896 2,925 36,100
2012/10/12 2,908 2,920 2,905 2,919 33,600
2012/10/11 2,896 2,903 2,888 2,890 19,000
2012/10/10 2,900 2,910 2,889 2,896 13,400
2012/10/09 2,900 2,920 2,900 2,914 21,500
2012/10/05 2,893 2,914 2,885 2,906 40,400
2012/10/04 2,894 2,901 2,882 2,892 34,600
2012/10/03 2,900 2,903 2,891 2,893 35,800
2012/10/02 2,913 2,914 2,897 2,898 19,200
2012/10/01 2,927 2,928 2,898 2,911 27,000
2012/09/28 2,923 2,926 2,899 2,917 31,500
2012/09/27 2,907 2,924 2,906 2,912 15,400
2012/09/26 2,908 2,918 2,906 2,909 18,900
2012/09/25 2,944 2,954 2,944 2,954 21,000
2012/09/24 2,936 2,946 2,933 2,946 19,400
2012/09/21 2,912 2,946 2,912 2,936 40,600
2012/09/20 2,934 2,937 2,903 2,910 27,800
2012/09/19 2,912 2,932 2,908 2,932 19,000
2012/09/18 2,937 2,941 2,906 2,909 46,300
2012/09/14 2,929 2,934 2,927 2,933 24,100
2012/09/13 2,908 2,917 2,905 2,915 13,900
2012/09/12 2,881 2,913 2,881 2,911 14,900
2012/09/11 2,898 2,900 2,877 2,881 16,600
2012/09/10 2,889 2,904 2,888 2,901 9,500
2012/09/07 2,907 2,910 2,886 2,893 17,800
2012/09/06 2,877 2,895 2,872 2,894 16,700
2012/09/05 2,892 2,894 2,870 2,877 21,700
2012/09/04 2,898 2,913 2,888 2,892 23,300
2012/09/03 2,899 2,908 2,887 2,887 21,800
2012/08/31 2,900 2,908 2,896 2,899 13,400
2012/08/30 2,906 2,911 2,890 2,900 28,900
2012/08/29 2,913 2,919 2,903 2,916 14,600
2012/08/28 2,922 2,925 2,901 2,914 31,700
2012/08/27 2,905 2,927 2,905 2,921 30,500
2012/08/24 2,914 2,914 2,900 2,900 28,500
2012/08/23 2,934 2,934 2,908 2,913 21,300
2012/08/22 2,923 2,933 2,913 2,925 19,700
2012/08/21 2,913 2,921 2,906 2,915 22,000
2012/08/20 2,910 2,924 2,908 2,916 20,400
2012/08/17 2,915 2,920 2,906 2,910 22,800
2012/08/16 2,905 2,911 2,896 2,911 17,500
2012/08/15 2,920 2,921 2,893 2,899 31,200
2012/08/14 2,901 2,924 2,901 2,920 19,500
2012/08/13 2,903 2,907 2,900 2,901 13,700
2012/08/10 2,909 2,915 2,901 2,903 36,800
2012/08/09 2,920 2,928 2,908 2,913 24,500
2012/08/08 2,908 2,960 2,908 2,920 63,300
2012/08/07 2,966 3,045 2,966 3,045 23,300
2012/08/06 2,990 2,995 2,960 2,982 20,300
2012/08/03 2,959 2,997 2,943 2,990 17,400
2012/08/02 2,942 2,977 2,942 2,967 19,700
2012/08/01 2,931 2,944 2,924 2,940 14,600
2012/07/31 2,960 2,963 2,939 2,959 17,400
2012/07/30 2,957 2,966 2,935 2,959 13,200
2012/07/27 2,948 2,952 2,929 2,949 11,400
2012/07/26 2,896 2,932 2,896 2,923 14,500
2012/07/25 2,901 2,908 2,885 2,889 29,500
2012/07/24 2,950 2,950 2,907 2,908 28,400
2012/07/23 2,998 2,998 2,954 2,954 13,100
2012/07/20 3,015 3,020 2,999 2,999 8,200
2012/07/19 3,020 3,020 3,010 3,010 7,200
2012/07/18 3,015 3,030 3,005 3,015 12,800
2012/07/17 3,020 3,020 3,000 3,015 9,400
2012/07/13 2,995 3,020 2,993 3,015 8,600
2012/07/12 3,030 3,030 3,000 3,005 9,400
2012/07/11 3,000 3,030 3,000 3,030 11,100
2012/07/10 3,010 3,040 3,005 3,035 11,700
2012/07/09 3,005 3,010 2,991 3,000 9,200
2012/07/06 2,991 3,015 2,991 3,005 6,400
2012/07/05 3,005 3,015 2,996 3,010 9,700
2012/07/04 3,025 3,025 2,990 2,993 20,400
2012/07/03 3,015 3,015 3,005 3,010 9,300
2012/07/02 3,000 3,030 2,996 3,015 11,200
2012/06/29 2,970 2,983 2,965 2,982 16,300
2012/06/28 2,976 2,986 2,967 2,977 10,100
2012/06/27 2,987 2,987 2,971 2,977 9,900
2012/06/26 2,956 2,986 2,956 2,975 22,000
2012/06/25 2,994 2,994 2,949 2,954 13,000
2012/06/22 2,937 2,960 2,931 2,955 14,700
2012/06/21 2,921 2,946 2,921 2,937 14,400
2012/06/20 2,911 2,940 2,911 2,932 15,300
2012/06/19 2,927 2,931 2,903 2,907 25,600
2012/06/18 2,928 2,947 2,921 2,938 15,000
2012/06/15 2,910 2,923 2,903 2,903 10,900
2012/06/14 2,918 2,924 2,906 2,909 8,900
2012/06/13 2,912 2,924 2,901 2,905 14,300
2012/06/12 2,914 2,915 2,901 2,905 19,000
2012/06/11 2,924 2,924 2,910 2,912 8,400
2012/06/08 2,927 2,927 2,909 2,912 18,700
2012/06/07 2,938 2,939 2,923 2,931 12,500
2012/06/06 2,944 2,944 2,913 2,924 12,700
2012/06/05 2,936 2,945 2,906 2,923 22,200
2012/06/04 2,935 2,935 2,922 2,926 13,300
2012/06/01 3,040 3,040 2,959 2,969 21,800
2012/05/31 2,991 3,015 2,973 3,015 28,600
2012/05/30 2,991 3,010 2,967 2,990 13,100
2012/05/29 2,970 2,995 2,938 2,990 21,300
2012/05/28 2,966 2,975 2,943 2,947 11,500
2012/05/25 2,930 2,953 2,926 2,942 14,100
2012/05/24 2,950 2,971 2,915 2,928 24,700
2012/05/23 2,980 3,030 2,951 2,960 44,000
2012/05/22 2,950 2,970 2,934 2,950 32,000
2012/05/21 2,950 2,955 2,910 2,918 21,200
2012/05/18 2,976 2,980 2,951 2,955 27,400
2012/05/17 2,979 2,989 2,971 2,985 10,500
2012/05/16 2,937 2,978 2,937 2,970 18,200
2012/05/15 2,940 2,950 2,902 2,922 27,800
2012/05/14 3,000 3,015 2,960 2,962 15,400
2012/05/11 3,015 3,035 3,000 3,000 14,600
2012/05/10 3,025 3,035 3,020 3,025 3,600
2012/05/09 3,070 3,075 3,030 3,040 13,500
2012/05/08 3,075 3,090 3,050 3,090 6,600
2012/05/07 3,090 3,115 3,075 3,075 11,900
2012/05/02 3,125 3,130 3,105 3,130 11,100
2012/05/01 3,110 3,110 3,075 3,095 11,700
2012/04/27 3,145 3,145 3,095 3,095 13,800
2012/04/26 3,135 3,140 3,120 3,135 16,700
2012/04/25 3,120 3,125 3,105 3,110 10,400
2012/04/24 3,140 3,140 3,120 3,125 13,500
2012/04/23 3,170 3,170 3,125 3,135 12,100
2012/04/20 3,160 3,180 3,120 3,170 20,000
2012/04/19 3,165 3,180 3,150 3,155 5,300
2012/04/18 3,170 3,185 3,155 3,180 10,700
2012/04/17 3,155 3,170 3,135 3,165 9,400
2012/04/16 3,150 3,165 3,140 3,155 9,100
2012/04/13 3,175 3,175 3,150 3,165 9,900
2012/04/12 3,130 3,165 3,130 3,155 10,500
2012/04/11 3,090 3,145 3,075 3,130 35,100
2012/04/10 3,105 3,140 3,105 3,140 14,600
2012/04/09 3,105 3,110 3,090 3,100 24,600
2012/04/06 3,155 3,155 3,125 3,125 20,100
2012/04/05 3,120 3,155 3,110 3,145 41,600
2012/04/04 3,235 3,235 3,160 3,190 26,100
2012/04/03 3,250 3,250 3,230 3,235 12,600
2012/04/02 3,260 3,265 3,245 3,260 23,800
2012/03/30 3,235 3,290 3,230 3,280 32,500
2012/03/29 3,245 3,250 3,220 3,240 28,100
2012/03/28 3,200 3,260 3,190 3,250 63,400
2012/03/27 3,260 3,275 3,245 3,265 85,600
2012/03/26 3,250 3,275 3,250 3,265 44,900
2012/03/23 3,250 3,260 3,240 3,245 25,600
2012/03/22 3,245 3,260 3,240 3,260 18,700
2012/03/21 3,240 3,255 3,235 3,240 23,300
2012/03/19 3,215 3,255 3,215 3,240 19,900
2012/03/16 3,235 3,240 3,210 3,215 26,400
2012/03/15 3,245 3,260 3,240 3,250 20,700
2012/03/14 3,250 3,270 3,235 3,235 23,100
2012/03/13 3,290 3,300 3,240 3,240 26,000
2012/03/12 3,285 3,310 3,285 3,285 11,200
2012/03/09 3,300 3,310 3,285 3,285 28,100
2012/03/08 3,300 3,320 3,270 3,290 24,900
2012/03/07 3,200 3,300 3,200 3,300 33,800
2012/03/06 3,200 3,235 3,200 3,220 18,700
2012/03/05 3,255 3,280 3,165 3,190 49,500
2012/03/02 3,195 3,245 3,180 3,240 40,300
2012/03/01 3,115 3,185 3,090 3,160 54,600
2012/02/29 3,100 3,110 3,070 3,070 17,800
2012/02/28 3,120 3,120 3,085 3,090 17,100
2012/02/27 3,085 3,125 3,085 3,115 21,300
2012/02/24 3,060 3,075 3,055 3,070 15,300
2012/02/23 3,060 3,070 3,050 3,055 9,700
2012/02/22 3,040 3,070 3,035 3,065 19,900
2012/02/21 3,025 3,040 3,015 3,030 17,300
2012/02/20 3,010 3,040 3,010 3,020 21,200
2012/02/17 2,995 3,020 2,990 3,010 28,000
2012/02/16 2,999 2,999 2,981 2,995 34,800
2012/02/15 2,992 3,000 2,985 3,000 28,400
2012/02/14 2,987 2,996 2,982 2,994 15,100
2012/02/13 2,990 2,996 2,985 2,988 9,100
2012/02/10 2,998 3,000 2,981 2,987 24,600
2012/02/09 2,992 3,005 2,990 2,998 16,000
2012/02/08 2,994 2,995 2,986 2,993 17,300
2012/02/07 2,990 2,996 2,990 2,994 12,100
2012/02/06 2,998 2,998 2,984 2,988 13,000
2012/02/03 2,998 3,000 2,982 2,982 10,300
2012/02/02 2,999 3,000 2,993 2,999 11,700
2012/02/01 2,983 2,998 2,981 2,994 14,500
2012/01/31 2,977 2,986 2,964 2,982 12,600
2012/01/30 2,958 2,981 2,952 2,969 16,700
2012/01/27 2,956 2,959 2,951 2,951 9,400
2012/01/26 2,968 2,971 2,950 2,951 18,800
2012/01/25 2,958 2,981 2,951 2,981 15,700
2012/01/24 2,956 2,956 2,945 2,955 12,800
2012/01/23 2,955 2,959 2,945 2,949 13,900
2012/01/20 2,940 2,965 2,940 2,945 13,900
2012/01/19 2,956 2,962 2,937 2,940 20,500
2012/01/18 2,970 2,970 2,954 2,958 15,500
2012/01/17 2,951 2,977 2,938 2,973 13,300
2012/01/16 2,940 2,940 2,933 2,935 8,300
2012/01/13 2,940 2,950 2,933 2,939 14,400
2012/01/12 2,960 2,965 2,936 2,937 18,200
2012/01/11 2,967 2,969 2,958 2,958 7,000
2012/01/10 2,972 2,987 2,963 2,963 15,600
2012/01/06 2,981 2,987 2,964 2,972 12,400
2012/01/05 2,982 2,989 2,980 2,980 14,100
2012/01/04 2,970 2,992 2,970 2,982 10,100

このページの先頭へ