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
2016/12/30 3,505 3,560 3,500 3,555 69,500
2016/12/29 3,550 3,550 3,495 3,510 49,900
2016/12/28 3,580 3,580 3,550 3,565 55,300
2016/12/27 3,520 3,575 3,520 3,565 74,800
2016/12/26 3,520 3,560 3,520 3,535 50,500
2016/12/22 3,525 3,550 3,520 3,535 73,400
2016/12/21 3,525 3,560 3,520 3,525 57,300
2016/12/20 3,515 3,550 3,505 3,525 70,000
2016/12/19 3,510 3,520 3,495 3,520 61,300
2016/12/16 3,535 3,560 3,520 3,530 67,000
2016/12/15 3,480 3,540 3,480 3,520 59,900
2016/12/14 3,495 3,510 3,475 3,480 51,500
2016/12/13 3,455 3,525 3,440 3,520 77,400
2016/12/12 3,450 3,475 3,425 3,475 120,800
2016/12/09 3,400 3,480 3,400 3,460 163,400
2016/12/08 3,515 3,515 3,435 3,445 98,500
2016/12/07 3,490 3,515 3,460 3,515 80,900
2016/12/06 3,515 3,530 3,470 3,500 74,900
2016/12/05 3,485 3,490 3,420 3,490 99,300
2016/12/02 3,540 3,580 3,520 3,535 88,000
2016/12/01 3,570 3,575 3,525 3,550 63,700
2016/11/30 3,545 3,550 3,480 3,540 51,200
2016/11/29 3,515 3,565 3,510 3,540 92,600
2016/11/28 3,475 3,545 3,440 3,540 78,400
2016/11/25 3,465 3,540 3,445 3,520 162,000
2016/11/24 3,405 3,480 3,400 3,465 134,200
2016/11/22 3,420 3,420 3,385 3,420 70,800
2016/11/21 3,390 3,440 3,375 3,420 92,700
2016/11/18 3,340 3,400 3,340 3,390 122,700
2016/11/17 3,365 3,470 3,350 3,380 271,800
2016/11/16 3,280 3,380 3,265 3,375 253,000
2016/11/15 2,990 3,185 2,988 3,180 190,300
2016/11/14 2,893 2,976 2,893 2,942 59,000
2016/11/11 2,925 2,943 2,883 2,892 68,700
2016/11/10 2,931 2,948 2,886 2,906 79,900
2016/11/09 2,972 2,973 2,808 2,831 112,800
2016/11/08 2,967 2,988 2,950 2,975 40,100
2016/11/07 2,951 2,967 2,921 2,961 39,900
2016/11/04 2,947 2,954 2,912 2,953 51,300
2016/11/02 2,948 2,987 2,935 2,983 56,500
2016/11/01 2,938 2,996 2,911 2,991 88,000
2016/10/31 2,939 2,949 2,908 2,947 43,500
2016/10/28 2,907 2,924 2,895 2,923 180,700
2016/10/27 2,890 2,937 2,880 2,892 62,300
2016/10/26 2,874 2,904 2,870 2,895 112,200
2016/10/25 2,924 2,939 2,924 2,938 33,100
2016/10/24 2,899 2,922 2,899 2,913 34,400
2016/10/21 2,897 2,909 2,881 2,889 40,400
2016/10/20 2,871 2,895 2,866 2,895 41,400
2016/10/19 2,875 2,899 2,828 2,897 78,600
2016/10/18 2,816 2,867 2,810 2,862 62,600
2016/10/17 2,807 2,819 2,794 2,809 31,200
2016/10/14 2,790 2,817 2,786 2,809 44,700
2016/10/13 2,784 2,812 2,777 2,800 47,100
2016/10/12 2,760 2,787 2,760 2,779 32,100
2016/10/11 2,801 2,833 2,770 2,774 73,300
2016/10/07 2,834 2,841 2,813 2,834 30,700
2016/10/06 2,833 2,847 2,800 2,843 41,800
2016/10/05 2,814 2,837 2,808 2,830 36,600
2016/10/04 2,801 2,819 2,781 2,795 33,600
2016/10/03 2,766 2,802 2,747 2,782 41,900
2016/09/30 2,773 2,773 2,736 2,764 41,300
2016/09/29 2,799 2,810 2,780 2,805 32,200
2016/09/28 2,755 2,795 2,753 2,792 45,000
2016/09/27 2,822 2,832 2,781 2,832 55,100
2016/09/26 2,821 2,839 2,809 2,822 41,600
2016/09/23 2,800 2,815 2,791 2,812 43,600
2016/09/21 2,748 2,802 2,737 2,802 47,900
2016/09/20 2,751 2,777 2,725 2,748 46,100
2016/09/16 2,757 2,781 2,745 2,781 41,100
2016/09/15 2,755 2,776 2,745 2,758 24,700
2016/09/14 2,792 2,796 2,767 2,777 32,200
2016/09/13 2,796 2,812 2,785 2,794 41,200
2016/09/12 2,790 2,790 2,757 2,771 34,100
2016/09/09 2,812 2,812 2,781 2,803 48,800
2016/09/08 2,787 2,788 2,766 2,772 42,900
2016/09/07 2,769 2,809 2,759 2,786 74,300
2016/09/06 2,698 2,772 2,698 2,767 79,700
2016/09/05 2,681 2,719 2,664 2,693 68,400
2016/09/02 2,674 2,677 2,661 2,673 35,300
2016/09/01 2,651 2,676 2,650 2,676 45,000
2016/08/31 2,645 2,649 2,621 2,647 46,600
2016/08/30 2,652 2,653 2,620 2,644 81,600
2016/08/29 2,685 2,690 2,651 2,659 76,500
2016/08/26 2,716 2,716 2,685 2,687 49,700
2016/08/25 2,735 2,737 2,707 2,722 45,700
2016/08/24 2,745 2,748 2,731 2,737 48,100
2016/08/23 2,760 2,770 2,739 2,754 61,200
2016/08/22 2,800 2,807 2,761 2,774 56,000
2016/08/19 2,800 2,825 2,785 2,812 89,700
2016/08/18 2,799 2,842 2,792 2,801 115,800
2016/08/17 2,765 2,799 2,760 2,799 105,900
2016/08/16 2,799 2,802 2,766 2,766 62,400
2016/08/15 2,800 2,806 2,785 2,789 59,300
2016/08/12 2,801 2,823 2,780 2,798 91,700
2016/08/10 2,740 2,813 2,740 2,782 115,300
2016/08/09 2,745 2,785 2,736 2,760 175,200
2016/08/08 2,910 2,911 2,735 2,745 415,800
2016/08/05 2,988 3,010 2,967 2,985 91,800
2016/08/04 2,985 3,010 2,939 2,990 84,800
2016/08/03 3,030 3,045 2,957 2,971 99,600
2016/08/02 3,025 3,085 3,025 3,055 39,200
2016/08/01 3,065 3,070 3,025 3,040 56,600
2016/07/29 3,090 3,100 3,035 3,100 56,200
2016/07/28 3,075 3,100 3,050 3,095 65,200
2016/07/27 3,040 3,080 3,020 3,075 79,700
2016/07/26 3,075 3,105 2,986 3,000 114,600
2016/07/25 3,090 3,120 3,065 3,110 72,400
2016/07/22 3,155 3,185 3,105 3,125 48,400
2016/07/21 3,195 3,265 3,195 3,225 115,000
2016/07/20 3,195 3,205 3,135 3,170 56,200
2016/07/19 3,130 3,215 3,130 3,205 77,100
2016/07/15 3,185 3,185 3,095 3,130 60,400
2016/07/14 3,110 3,190 3,110 3,175 55,000
2016/07/13 3,150 3,165 3,120 3,130 31,800
2016/07/12 3,045 3,130 3,045 3,110 45,400
2016/07/11 3,035 3,085 3,035 3,045 39,700
2016/07/08 3,110 3,130 3,015 3,015 36,100
2016/07/07 3,145 3,190 3,110 3,125 34,000
2016/07/06 3,085 3,195 3,075 3,190 55,400
2016/07/05 3,145 3,150 3,090 3,140 32,500
2016/07/04 3,100 3,170 3,090 3,145 45,300
2016/07/01 3,095 3,115 3,065 3,100 42,100
2016/06/30 3,100 3,135 3,050 3,095 82,700
2016/06/29 2,985 3,065 2,923 3,055 88,700
2016/06/28 2,900 2,989 2,884 2,956 42,000
2016/06/27 2,895 2,959 2,895 2,943 45,500
2016/06/24 3,065 3,080 2,836 2,894 82,300
2016/06/23 3,035 3,060 3,015 3,035 29,100
2016/06/22 3,060 3,080 3,030 3,065 46,800
2016/06/21 3,015 3,065 2,996 3,050 32,800
2016/06/20 2,960 3,090 2,960 3,040 63,000
2016/06/17 2,983 3,055 2,923 2,930 143,600
2016/06/16 3,025 3,060 2,940 2,941 92,800
2016/06/15 3,000 3,050 3,000 3,015 61,900
2016/06/14 3,060 3,095 3,000 3,025 52,700
2016/06/13 3,105 3,120 3,080 3,080 37,000
2016/06/10 3,155 3,180 3,150 3,155 38,300
2016/06/09 3,185 3,205 3,160 3,180 32,700
2016/06/08 3,195 3,205 3,170 3,195 28,300
2016/06/07 3,190 3,210 3,180 3,195 19,400
2016/06/06 3,165 3,195 3,145 3,190 39,100
2016/06/03 3,210 3,240 3,180 3,210 24,200
2016/06/02 3,260 3,275 3,200 3,210 42,800
2016/06/01 3,280 3,285 3,250 3,270 39,200
2016/05/31 3,255 3,275 3,235 3,275 34,400
2016/05/30 3,165 3,260 3,165 3,255 39,400
2016/05/27 3,200 3,210 3,165 3,185 45,100
2016/05/26 3,235 3,240 3,200 3,200 26,200
2016/05/25 3,230 3,245 3,200 3,215 28,300
2016/05/24 3,220 3,225 3,190 3,210 42,300
2016/05/23 3,185 3,245 3,180 3,235 73,000
2016/05/20 3,185 3,220 3,175 3,185 49,800
2016/05/19 3,260 3,275 3,165 3,205 125,300
2016/05/18 3,215 3,260 3,205 3,245 101,500
2016/05/17 3,200 3,245 3,190 3,240 110,100
2016/05/16 3,150 3,235 3,125 3,160 129,900
2016/05/13 3,000 3,110 2,981 3,105 187,400
2016/05/12 2,901 2,962 2,883 2,935 148,900
2016/05/11 2,898 2,945 2,880 2,921 122,600
2016/05/10 2,852 2,879 2,851 2,870 71,100
2016/05/09 2,860 2,870 2,835 2,847 54,900
2016/05/06 2,881 2,891 2,843 2,856 64,200
2016/05/02 2,900 2,900 2,864 2,883 52,200
2016/04/28 3,030 3,075 2,961 2,962 85,900
2016/04/27 2,990 3,010 2,982 2,992 35,400
2016/04/26 2,981 3,010 2,971 3,010 43,300
2016/04/25 3,015 3,015 2,982 2,983 30,700
2016/04/22 2,990 3,030 2,953 3,025 58,500
2016/04/21 3,000 3,005 2,970 3,005 60,700
2016/04/20 3,020 3,030 2,964 2,972 49,000
2016/04/19 3,000 3,025 2,991 3,005 55,900
2016/04/18 2,902 2,973 2,902 2,951 94,800
2016/04/15 2,981 2,998 2,960 2,968 81,400
2016/04/14 2,979 3,000 2,951 2,995 64,600
2016/04/13 2,922 2,947 2,909 2,936 36,100
2016/04/12 2,873 2,919 2,866 2,898 41,600
2016/04/11 2,886 2,890 2,835 2,873 49,000
2016/04/08 2,824 2,904 2,820 2,881 61,000
2016/04/07 2,842 2,897 2,837 2,872 64,500
2016/04/06 2,869 2,899 2,826 2,842 105,600
2016/04/05 2,965 2,965 2,882 2,883 82,600
2016/04/04 2,977 3,035 2,969 2,989 64,800
2016/04/01 3,105 3,110 2,998 3,005 98,500
2016/03/31 3,155 3,170 3,105 3,105 74,600
2016/03/30 3,145 3,160 3,120 3,140 56,400
2016/03/29 3,175 3,175 3,115 3,145 129,800
2016/03/28 3,170 3,230 3,170 3,230 183,500
2016/03/25 3,150 3,180 3,135 3,170 90,900
2016/03/24 3,135 3,170 3,120 3,150 67,300
2016/03/23 3,165 3,185 3,135 3,135 80,600
2016/03/22 3,175 3,195 3,130 3,165 89,800
2016/03/18 3,170 3,195 3,140 3,175 79,400
2016/03/17 3,125 3,200 3,120 3,170 100,300
2016/03/16 3,110 3,130 3,090 3,105 48,000
2016/03/15 3,110 3,130 3,080 3,115 54,300
2016/03/14 3,080 3,140 3,060 3,105 53,800
2016/03/11 3,000 3,090 2,995 3,060 81,300
2016/03/10 2,991 3,055 2,986 3,035 68,900
2016/03/09 2,985 3,000 2,963 2,966 69,000
2016/03/08 2,994 3,010 2,951 2,998 62,700
2016/03/07 3,025 3,025 2,971 2,977 95,200
2016/03/04 3,065 3,065 3,010 3,020 113,000
2016/03/03 3,060 3,080 3,040 3,070 47,300
2016/03/02 3,080 3,080 3,020 3,060 86,500
2016/03/01 2,939 2,985 2,929 2,977 87,700
2016/02/29 2,943 2,960 2,913 2,913 56,600
2016/02/26 2,906 2,926 2,883 2,896 74,900
2016/02/25 2,895 2,936 2,861 2,905 50,900
2016/02/24 2,813 2,889 2,805 2,863 56,200
2016/02/23 2,904 2,913 2,812 2,814 61,900
2016/02/22 2,846 2,909 2,838 2,896 63,800
2016/02/19 2,834 2,851 2,796 2,846 50,800
2016/02/18 2,825 2,873 2,816 2,856 83,900
2016/02/17 2,810 2,844 2,752 2,775 80,700
2016/02/16 2,830 2,866 2,809 2,811 94,200
2016/02/15 2,783 2,861 2,783 2,828 182,000
2016/02/12 2,690 2,749 2,652 2,661 174,000
2016/02/10 2,850 2,868 2,734 2,790 131,000
2016/02/09 2,906 2,921 2,831 2,836 127,600
2016/02/08 3,045 3,070 2,943 2,956 197,500
2016/02/05 3,105 3,140 3,080 3,115 48,300
2016/02/04 3,170 3,185 3,145 3,165 49,600
2016/02/03 3,200 3,200 3,155 3,190 75,700
2016/02/02 3,250 3,275 3,220 3,245 53,300
2016/02/01 3,275 3,290 3,230 3,250 52,000
2016/01/29 3,115 3,220 3,070 3,220 123,700
2016/01/28 3,160 3,170 3,110 3,115 58,100
2016/01/27 3,180 3,180 3,115 3,160 35,300
2016/01/26 3,135 3,180 3,100 3,110 102,300
2016/01/25 3,080 3,140 3,060 3,130 60,700
2016/01/22 2,946 3,045 2,946 3,040 85,200
2016/01/21 2,945 3,040 2,901 2,903 92,400
2016/01/20 3,065 3,090 2,958 2,963 92,800
2016/01/19 3,045 3,075 3,030 3,060 65,500
2016/01/18 3,000 3,040 3,000 3,020 78,800
2016/01/15 3,095 3,115 3,060 3,070 101,300
2016/01/14 3,110 3,110 3,035 3,060 115,100
2016/01/13 3,090 3,195 3,090 3,165 69,200
2016/01/12 3,155 3,175 3,090 3,090 115,100
2016/01/08 3,205 3,220 3,170 3,180 77,700
2016/01/07 3,250 3,285 3,210 3,225 116,200
2016/01/06 3,300 3,320 3,250 3,265 60,100
2016/01/05 3,250 3,315 3,235 3,285 96,800
2016/01/04 3,355 3,360 3,265 3,265 101,600

このページの先頭へ