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
2018/12/28 2,464 2,464 2,433 2,451 61,900
2018/12/27 2,474 2,480 2,421 2,440 121,600
2018/12/26 2,314 2,377 2,306 2,350 94,200
2018/12/25 2,301 2,316 2,262 2,284 177,300
2018/12/21 2,530 2,530 2,420 2,420 174,600
2018/12/20 2,615 2,629 2,559 2,568 74,300
2018/12/19 2,680 2,686 2,629 2,635 64,800
2018/12/18 2,706 2,717 2,686 2,699 50,100
2018/12/17 2,768 2,779 2,715 2,732 49,000
2018/12/14 2,786 2,789 2,749 2,758 66,800
2018/12/13 2,753 2,791 2,750 2,786 76,400
2018/12/12 2,720 2,739 2,715 2,721 49,500
2018/12/11 2,720 2,720 2,695 2,708 39,600
2018/12/10 2,750 2,750 2,710 2,712 36,000
2018/12/07 2,715 2,787 2,715 2,773 86,100
2018/12/06 2,750 2,755 2,711 2,726 70,600
2018/12/05 2,750 2,771 2,734 2,766 53,900
2018/12/04 2,800 2,800 2,756 2,763 45,200
2018/12/03 2,786 2,817 2,774 2,801 70,000
2018/11/30 2,763 2,776 2,747 2,774 47,100
2018/11/29 2,750 2,769 2,741 2,750 69,000
2018/11/28 2,766 2,769 2,738 2,742 54,500
2018/11/27 2,748 2,769 2,739 2,762 103,000
2018/11/26 2,697 2,750 2,675 2,748 80,600
2018/11/22 2,675 2,682 2,638 2,680 114,300
2018/11/21 2,661 2,697 2,647 2,676 197,900
2018/11/20 2,785 2,791 2,685 2,700 208,500
2018/11/19 2,900 2,905 2,832 2,835 105,500
2018/11/16 2,862 2,923 2,848 2,910 200,000
2018/11/15 2,800 2,868 2,790 2,864 327,000
2018/11/14 2,729 2,758 2,705 2,720 110,700
2018/11/13 2,730 2,769 2,701 2,729 104,900
2018/11/12 2,765 2,768 2,742 2,750 53,800
2018/11/09 2,718 2,773 2,716 2,769 76,400
2018/11/08 2,725 2,727 2,701 2,718 123,700
2018/11/07 2,718 2,726 2,684 2,694 76,800
2018/11/06 2,719 2,734 2,695 2,732 56,200
2018/11/05 2,735 2,776 2,701 2,719 100,000
2018/11/02 2,689 2,725 2,687 2,724 97,800
2018/11/01 2,682 2,700 2,665 2,688 91,800
2018/10/31 2,675 2,688 2,660 2,682 51,700
2018/10/30 2,580 2,653 2,578 2,642 172,600
2018/10/29 2,632 2,669 2,596 2,600 50,900
2018/10/26 2,612 2,644 2,602 2,632 95,800
2018/10/25 2,650 2,674 2,600 2,609 123,200
2018/10/24 2,666 2,695 2,666 2,689 87,900
2018/10/23 2,670 2,680 2,663 2,665 82,400
2018/10/22 2,682 2,692 2,665 2,678 57,100
2018/10/19 2,638 2,687 2,637 2,682 48,800
2018/10/18 2,678 2,691 2,657 2,668 70,900
2018/10/17 2,610 2,676 2,605 2,675 109,300
2018/10/16 2,554 2,597 2,550 2,595 94,800
2018/10/15 2,586 2,590 2,543 2,550 125,000
2018/10/12 2,600 2,603 2,564 2,580 128,400
2018/10/11 2,600 2,632 2,586 2,598 142,700
2018/10/10 2,676 2,697 2,649 2,656 102,100
2018/10/09 2,645 2,665 2,637 2,647 64,500
2018/10/05 2,654 2,662 2,643 2,644 48,100
2018/10/04 2,667 2,674 2,650 2,662 49,500
2018/10/03 2,664 2,681 2,644 2,651 61,600
2018/10/02 2,662 2,691 2,660 2,666 43,000
2018/10/01 2,655 2,661 2,644 2,650 45,000
2018/09/28 2,675 2,680 2,652 2,652 51,800
2018/09/27 2,702 2,702 2,660 2,664 55,300
2018/09/26 2,683 2,723 2,676 2,719 73,100
2018/09/25 2,690 2,702 2,676 2,702 91,700
2018/09/21 2,672 2,693 2,661 2,669 64,000
2018/09/20 2,690 2,690 2,666 2,672 48,400
2018/09/19 2,668 2,697 2,665 2,692 95,000
2018/09/18 2,608 2,661 2,590 2,658 92,900
2018/09/14 2,596 2,628 2,595 2,607 100,000
2018/09/13 2,551 2,584 2,551 2,577 87,200
2018/09/12 2,567 2,572 2,532 2,551 87,100
2018/09/11 2,547 2,568 2,542 2,550 59,800
2018/09/10 2,553 2,568 2,544 2,546 67,700
2018/09/07 2,564 2,564 2,535 2,553 95,000
2018/09/06 2,599 2,607 2,568 2,571 77,600
2018/09/05 2,583 2,617 2,579 2,600 67,000
2018/09/04 2,591 2,591 2,555 2,570 62,000
2018/09/03 2,606 2,607 2,573 2,581 52,900
2018/08/31 2,615 2,620 2,601 2,606 62,600
2018/08/30 2,647 2,647 2,613 2,615 63,200
2018/08/29 2,660 2,660 2,626 2,632 86,600
2018/08/28 2,695 2,695 2,657 2,662 121,500
2018/08/27 2,646 2,706 2,640 2,690 80,200
2018/08/24 2,608 2,647 2,596 2,646 77,800
2018/08/23 2,620 2,620 2,584 2,590 87,100
2018/08/22 2,600 2,638 2,600 2,630 39,200
2018/08/21 2,629 2,638 2,621 2,628 45,700
2018/08/20 2,631 2,638 2,621 2,629 51,600
2018/08/17 2,618 2,645 2,606 2,637 53,300
2018/08/16 2,600 2,600 2,572 2,590 58,600
2018/08/15 2,593 2,614 2,583 2,611 72,600
2018/08/14 2,570 2,599 2,570 2,593 52,000
2018/08/13 2,599 2,606 2,566 2,570 91,700
2018/08/10 2,595 2,641 2,595 2,612 131,400
2018/08/09 2,660 2,660 2,590 2,591 123,800
2018/08/08 2,639 2,660 2,610 2,655 132,800
2018/08/07 2,665 2,681 2,644 2,671 74,200
2018/08/06 2,683 2,697 2,671 2,671 50,300
2018/08/03 2,720 2,721 2,682 2,688 61,600
2018/08/02 2,728 2,749 2,728 2,738 97,400
2018/08/01 2,719 2,721 2,694 2,713 52,500
2018/07/31 2,748 2,748 2,695 2,719 83,400
2018/07/30 2,700 2,707 2,686 2,700 38,600
2018/07/27 2,690 2,711 2,683 2,700 62,100
2018/07/26 2,680 2,703 2,678 2,686 70,600
2018/07/25 2,671 2,678 2,644 2,650 43,600
2018/07/24 2,650 2,673 2,647 2,660 45,900
2018/07/23 2,601 2,646 2,601 2,630 83,700
2018/07/20 2,596 2,606 2,575 2,591 140,300
2018/07/19 2,633 2,636 2,602 2,606 85,300
2018/07/18 2,661 2,669 2,640 2,640 42,800
2018/07/17 2,633 2,662 2,621 2,640 65,700
2018/07/13 2,599 2,635 2,583 2,631 83,400
2018/07/12 2,540 2,604 2,538 2,579 118,400
2018/07/11 2,602 2,604 2,548 2,549 161,500
2018/07/10 2,626 2,645 2,613 2,616 100,500
2018/07/09 2,612 2,646 2,605 2,635 122,800
2018/07/06 2,652 2,668 2,642 2,642 81,500
2018/07/05 2,680 2,685 2,652 2,659 65,500
2018/07/04 2,669 2,696 2,666 2,688 54,500
2018/07/03 2,712 2,724 2,672 2,682 69,200
2018/07/02 2,735 2,739 2,704 2,705 79,900
2018/06/29 2,699 2,738 2,688 2,734 77,700
2018/06/28 2,718 2,725 2,687 2,702 136,300
2018/06/27 2,775 2,775 2,741 2,748 67,200
2018/06/26 2,760 2,777 2,740 2,775 78,300
2018/06/25 2,810 2,813 2,765 2,768 82,400
2018/06/22 2,810 2,821 2,806 2,811 44,400
2018/06/21 2,800 2,834 2,799 2,823 55,500
2018/06/20 2,845 2,855 2,784 2,799 142,200
2018/06/19 2,885 2,887 2,849 2,850 45,800
2018/06/18 2,892 2,904 2,880 2,880 62,100
2018/06/15 2,891 2,894 2,881 2,887 43,300
2018/06/14 2,880 2,880 2,856 2,874 34,500
2018/06/13 2,868 2,891 2,867 2,877 43,500
2018/06/12 2,853 2,864 2,846 2,861 54,500
2018/06/11 2,855 2,855 2,846 2,849 32,300
2018/06/08 2,851 2,868 2,845 2,848 68,300
2018/06/07 2,890 2,895 2,872 2,874 41,600
2018/06/06 2,870 2,883 2,860 2,880 38,600
2018/06/05 2,880 2,880 2,853 2,870 40,000
2018/06/04 2,847 2,877 2,833 2,871 67,800
2018/06/01 2,825 2,840 2,806 2,835 63,200
2018/05/31 2,835 2,844 2,822 2,825 82,700
2018/05/30 2,821 2,848 2,807 2,848 80,400
2018/05/29 2,854 2,855 2,830 2,840 63,600
2018/05/28 2,888 2,888 2,842 2,854 75,100
2018/05/25 2,849 2,882 2,836 2,878 137,500
2018/05/24 2,876 2,876 2,850 2,863 142,300
2018/05/23 2,909 2,918 2,876 2,890 208,300
2018/05/22 2,947 2,947 2,900 2,908 291,600
2018/05/21 2,990 2,993 2,965 2,981 89,100
2018/05/18 3,000 3,000 2,969 2,989 136,900
2018/05/17 3,010 3,010 2,970 2,978 152,800
2018/05/16 3,000 3,010 2,979 2,993 193,800
2018/05/15 3,040 3,060 2,999 3,000 153,100
2018/05/14 3,085 3,090 3,060 3,090 41,600
2018/05/11 3,095 3,110 3,085 3,090 35,900
2018/05/10 3,120 3,125 3,090 3,105 35,000
2018/05/09 3,150 3,185 3,130 3,130 48,600
2018/05/08 3,180 3,200 3,150 3,150 46,800
2018/05/07 3,120 3,185 3,120 3,180 45,800
2018/05/02 3,115 3,165 3,105 3,165 41,600
2018/05/01 3,100 3,105 3,090 3,105 16,700
2018/04/27 3,125 3,125 3,080 3,100 35,700
2018/04/26 3,110 3,125 3,100 3,115 49,700
2018/04/25 3,075 3,110 3,075 3,100 34,000
2018/04/24 3,090 3,105 3,065 3,070 38,400
2018/04/23 3,125 3,125 3,085 3,090 37,800
2018/04/20 3,125 3,140 3,110 3,125 25,000
2018/04/19 3,100 3,130 3,095 3,120 22,300
2018/04/18 3,085 3,120 3,085 3,100 31,500
2018/04/17 3,135 3,140 3,080 3,085 51,800
2018/04/16 3,125 3,135 3,090 3,130 20,500
2018/04/13 3,150 3,150 3,090 3,115 26,100
2018/04/12 3,165 3,180 3,150 3,155 29,700
2018/04/11 3,155 3,165 3,110 3,155 53,300
2018/04/10 3,175 3,190 3,140 3,150 47,400
2018/04/09 3,210 3,225 3,175 3,180 57,800
2018/04/06 3,185 3,245 3,185 3,225 143,500
2018/04/05 3,110 3,150 3,110 3,135 73,600
2018/04/04 3,070 3,105 3,045 3,105 88,800
2018/04/03 3,030 3,070 3,025 3,045 68,300
2018/04/02 3,070 3,085 3,050 3,050 51,800
2018/03/30 3,085 3,100 3,070 3,080 47,800
2018/03/29 3,110 3,120 3,065 3,085 62,200
2018/03/28 3,105 3,115 3,085 3,110 113,300
2018/03/27 3,110 3,170 3,100 3,170 156,700
2018/03/26 3,120 3,145 3,100 3,115 123,300
2018/03/23 3,210 3,210 3,140 3,140 133,100
2018/03/22 3,250 3,260 3,225 3,230 77,100
2018/03/20 3,245 3,255 3,220 3,255 49,400
2018/03/19 3,260 3,265 3,235 3,255 56,600
2018/03/16 3,255 3,275 3,245 3,265 59,700
2018/03/15 3,250 3,285 3,225 3,255 60,100
2018/03/14 3,230 3,250 3,220 3,240 32,100
2018/03/13 3,195 3,235 3,175 3,230 31,400
2018/03/12 3,200 3,205 3,170 3,185 39,300
2018/03/09 3,225 3,225 3,170 3,180 51,300
2018/03/08 3,230 3,230 3,180 3,190 33,100
2018/03/07 3,220 3,240 3,195 3,200 46,700
2018/03/06 3,190 3,235 3,190 3,215 29,800
2018/03/05 3,200 3,215 3,175 3,185 44,700
2018/03/02 3,205 3,215 3,180 3,195 54,300
2018/03/01 3,235 3,260 3,220 3,245 73,400
2018/02/28 3,215 3,250 3,210 3,215 35,500
2018/02/27 3,250 3,250 3,210 3,215 51,100
2018/02/26 3,225 3,260 3,220 3,260 31,100
2018/02/23 3,200 3,240 3,200 3,225 66,900
2018/02/22 3,180 3,190 3,165 3,185 34,500
2018/02/21 3,180 3,200 3,160 3,175 73,600
2018/02/20 3,195 3,205 3,140 3,170 63,100
2018/02/19 3,160 3,200 3,155 3,195 67,200
2018/02/16 3,165 3,180 3,130 3,135 81,200
2018/02/15 3,215 3,260 3,135 3,135 102,400
2018/02/14 3,270 3,305 3,155 3,155 132,700
2018/02/13 3,290 3,370 3,240 3,245 194,000
2018/02/09 3,190 3,285 3,185 3,280 155,400
2018/02/08 3,270 3,285 3,140 3,240 477,100
2018/02/07 3,075 3,085 3,015 3,015 91,000
2018/02/06 3,070 3,070 3,005 3,025 153,500
2018/02/05 3,105 3,130 3,105 3,110 84,600
2018/02/02 3,120 3,145 3,120 3,140 45,600
2018/02/01 3,100 3,145 3,100 3,140 50,100
2018/01/31 3,105 3,115 3,095 3,100 56,300
2018/01/30 3,115 3,125 3,095 3,105 80,300
2018/01/29 3,140 3,145 3,110 3,115 31,300
2018/01/26 3,130 3,135 3,115 3,125 35,700
2018/01/25 3,170 3,170 3,110 3,120 57,900
2018/01/24 3,150 3,170 3,145 3,165 51,400
2018/01/23 3,115 3,150 3,115 3,145 45,200
2018/01/22 3,100 3,115 3,095 3,110 31,500
2018/01/19 3,100 3,115 3,095 3,100 49,800
2018/01/18 3,135 3,135 3,100 3,105 43,000
2018/01/17 3,130 3,140 3,125 3,125 34,300
2018/01/16 3,120 3,155 3,115 3,125 93,100
2018/01/15 3,080 3,115 3,080 3,115 44,200
2018/01/12 3,080 3,090 3,070 3,085 43,000
2018/01/11 3,105 3,105 3,075 3,090 87,800
2018/01/10 3,130 3,135 3,110 3,110 53,400
2018/01/09 3,110 3,130 3,100 3,120 84,300
2018/01/05 3,115 3,120 3,095 3,110 43,400
2018/01/04 3,140 3,140 3,100 3,110 51,900

このページの先頭へ