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
2019/12/30 2,346 2,348 2,329 2,330 39,000
2019/12/27 2,345 2,353 2,331 2,343 46,700
2019/12/26 2,329 2,342 2,322 2,339 59,000
2019/12/25 2,326 2,337 2,318 2,329 41,400
2019/12/24 2,334 2,338 2,314 2,315 45,700
2019/12/23 2,349 2,355 2,336 2,342 37,400
2019/12/20 2,334 2,355 2,330 2,349 61,700
2019/12/19 2,330 2,344 2,320 2,334 40,000
2019/12/18 2,337 2,344 2,318 2,325 165,700
2019/12/17 2,329 2,334 2,314 2,334 55,700
2019/12/16 2,302 2,322 2,302 2,316 60,700
2019/12/13 2,330 2,334 2,300 2,301 74,500
2019/12/12 2,310 2,318 2,292 2,300 73,500
2019/12/11 2,328 2,328 2,310 2,313 36,500
2019/12/10 2,326 2,332 2,316 2,320 50,200
2019/12/09 2,343 2,346 2,321 2,325 65,700
2019/12/06 2,311 2,337 2,303 2,326 56,800
2019/12/05 2,328 2,337 2,300 2,300 128,800
2019/12/04 2,313 2,323 2,292 2,323 139,100
2019/12/03 2,328 2,338 2,314 2,319 87,500
2019/12/02 2,341 2,348 2,332 2,332 62,900
2019/11/29 2,350 2,353 2,339 2,344 42,900
2019/11/28 2,352 2,353 2,336 2,345 56,000
2019/11/27 2,339 2,356 2,339 2,346 71,300
2019/11/26 2,372 2,372 2,340 2,342 117,600
2019/11/25 2,376 2,387 2,370 2,375 34,600
2019/11/22 2,372 2,385 2,355 2,358 63,100
2019/11/21 2,384 2,405 2,369 2,375 86,400
2019/11/20 2,401 2,409 2,368 2,371 84,100
2019/11/19 2,438 2,438 2,396 2,400 100,000
2019/11/18 2,418 2,441 2,417 2,427 42,400
2019/11/15 2,444 2,451 2,420 2,425 88,100
2019/11/14 2,426 2,443 2,401 2,428 101,900
2019/11/13 2,462 2,485 2,450 2,483 51,700
2019/11/12 2,492 2,492 2,427 2,469 104,200
2019/11/11 2,480 2,499 2,469 2,478 59,400
2019/11/08 2,470 2,475 2,439 2,466 56,400
2019/11/07 2,431 2,466 2,425 2,449 53,000
2019/11/06 2,433 2,444 2,423 2,424 29,600
2019/11/05 2,410 2,437 2,398 2,437 48,800
2019/11/01 2,406 2,411 2,386 2,395 36,900
2019/10/31 2,429 2,434 2,407 2,417 36,800
2019/10/30 2,426 2,438 2,408 2,438 57,900
2019/10/29 2,428 2,434 2,416 2,420 37,000
2019/10/28 2,449 2,449 2,410 2,415 27,800
2019/10/25 2,425 2,439 2,413 2,439 45,200
2019/10/24 2,417 2,420 2,397 2,410 46,400
2019/10/23 2,402 2,424 2,391 2,420 40,900
2019/10/21 2,410 2,418 2,378 2,385 32,200
2019/10/18 2,437 2,449 2,374 2,390 85,100
2019/10/17 2,471 2,486 2,436 2,437 39,100
2019/10/16 2,459 2,476 2,442 2,471 41,700
2019/10/15 2,489 2,495 2,457 2,457 33,900
2019/10/11 2,471 2,477 2,436 2,471 35,100
2019/10/10 2,494 2,505 2,461 2,465 31,300
2019/10/09 2,426 2,496 2,425 2,495 70,300
2019/10/08 2,388 2,429 2,387 2,426 39,300
2019/10/07 2,388 2,388 2,365 2,379 40,300
2019/10/04 2,396 2,396 2,352 2,388 76,500
2019/10/03 2,392 2,412 2,378 2,389 34,100
2019/10/02 2,393 2,432 2,389 2,428 36,100
2019/10/01 2,370 2,427 2,370 2,393 27,900
2019/09/30 2,427 2,437 2,372 2,379 56,600
2019/09/27 2,448 2,454 2,409 2,432 45,900
2019/09/26 2,477 2,495 2,439 2,452 57,300
2019/09/25 2,485 2,524 2,468 2,470 42,900
2019/09/24 2,457 2,497 2,457 2,486 48,500
2019/09/20 2,463 2,485 2,451 2,457 33,600
2019/09/19 2,440 2,481 2,439 2,463 91,500
2019/09/18 2,416 2,450 2,412 2,424 31,300
2019/09/17 2,430 2,434 2,404 2,421 39,900
2019/09/13 2,431 2,431 2,405 2,425 66,800
2019/09/12 2,407 2,454 2,402 2,435 39,000
2019/09/11 2,440 2,440 2,400 2,404 102,600
2019/09/10 2,436 2,464 2,429 2,446 21,200
2019/09/09 2,425 2,427 2,412 2,420 17,800
2019/09/06 2,429 2,438 2,413 2,420 18,800
2019/09/05 2,389 2,432 2,387 2,429 31,600
2019/09/04 2,395 2,395 2,376 2,387 26,200
2019/09/03 2,417 2,418 2,401 2,406 18,700
2019/09/02 2,485 2,485 2,415 2,417 33,500
2019/08/30 2,482 2,486 2,468 2,485 23,300
2019/08/29 2,455 2,470 2,435 2,469 19,500
2019/08/28 2,460 2,460 2,441 2,455 14,100
2019/08/27 2,480 2,484 2,464 2,464 15,400
2019/08/26 2,413 2,477 2,406 2,461 53,500
2019/08/23 2,473 2,473 2,457 2,458 19,100
2019/08/22 2,474 2,481 2,460 2,481 20,200
2019/08/21 2,478 2,484 2,467 2,477 19,600
2019/08/20 2,460 2,485 2,460 2,485 30,900
2019/08/19 2,444 2,456 2,443 2,454 21,500
2019/08/16 2,431 2,453 2,425 2,432 14,700
2019/08/15 2,411 2,450 2,401 2,443 27,900
2019/08/14 2,436 2,466 2,436 2,461 26,400
2019/08/13 2,444 2,449 2,420 2,447 42,000
2019/08/09 2,417 2,485 2,417 2,476 74,600
2019/08/08 2,437 2,444 2,390 2,408 51,300
2019/08/07 2,315 2,444 2,315 2,444 158,800
2019/08/06 2,200 2,281 2,182 2,281 73,700
2019/08/05 2,282 2,289 2,237 2,239 74,300
2019/08/02 2,301 2,314 2,260 2,289 96,400
2019/08/01 2,315 2,315 2,304 2,312 24,800
2019/07/31 2,357 2,357 2,317 2,317 42,000
2019/07/30 2,341 2,359 2,334 2,357 37,200
2019/07/29 2,342 2,346 2,329 2,339 23,200
2019/07/26 2,322 2,333 2,308 2,328 24,000
2019/07/25 2,320 2,329 2,303 2,316 24,300
2019/07/24 2,350 2,350 2,317 2,324 32,800
2019/07/23 2,360 2,367 2,351 2,356 19,400
2019/07/22 2,363 2,363 2,344 2,358 31,000
2019/07/19 2,351 2,381 2,345 2,365 40,300
2019/07/18 2,370 2,370 2,352 2,353 48,400
2019/07/17 2,390 2,394 2,363 2,384 29,900
2019/07/16 2,398 2,400 2,384 2,394 34,700
2019/07/12 2,415 2,422 2,408 2,420 26,900
2019/07/11 2,397 2,415 2,395 2,410 16,400
2019/07/10 2,396 2,404 2,385 2,398 30,600
2019/07/09 2,406 2,425 2,400 2,402 28,900
2019/07/08 2,423 2,424 2,407 2,410 24,200
2019/07/05 2,429 2,429 2,406 2,425 33,600
2019/07/04 2,399 2,428 2,396 2,426 27,400
2019/07/03 2,380 2,404 2,366 2,392 36,300
2019/07/02 2,357 2,381 2,357 2,377 27,100
2019/07/01 2,307 2,354 2,298 2,352 63,700
2019/06/28 2,307 2,312 2,293 2,295 34,900
2019/06/27 2,300 2,305 2,287 2,303 19,700
2019/06/26 2,306 2,315 2,288 2,301 32,000
2019/06/25 2,300 2,324 2,300 2,313 32,100
2019/06/24 2,285 2,304 2,279 2,300 30,000
2019/06/21 2,296 2,297 2,279 2,279 53,800
2019/06/20 2,308 2,315 2,288 2,306 51,800
2019/06/19 2,302 2,317 2,296 2,299 44,300
2019/06/18 2,335 2,341 2,288 2,288 65,500
2019/06/17 2,375 2,375 2,331 2,335 41,300
2019/06/14 2,350 2,390 2,337 2,385 50,900
2019/06/13 2,374 2,381 2,328 2,350 64,300
2019/06/12 2,385 2,391 2,376 2,380 28,200
2019/06/11 2,380 2,393 2,373 2,378 33,800
2019/06/10 2,372 2,395 2,366 2,380 30,800
2019/06/07 2,373 2,375 2,358 2,366 14,300
2019/06/06 2,360 2,389 2,356 2,370 14,500
2019/06/05 2,352 2,377 2,351 2,374 41,800
2019/06/04 2,331 2,345 2,323 2,344 32,200
2019/06/03 2,350 2,351 2,318 2,331 69,300
2019/05/31 2,389 2,389 2,360 2,361 18,400
2019/05/30 2,381 2,392 2,373 2,383 26,300
2019/05/29 2,362 2,417 2,349 2,410 59,300
2019/05/28 2,410 2,414 2,376 2,382 49,100
2019/05/27 2,407 2,414 2,399 2,409 16,700
2019/05/24 2,397 2,422 2,390 2,413 29,200
2019/05/23 2,390 2,417 2,375 2,416 36,100
2019/05/22 2,436 2,440 2,374 2,389 58,500
2019/05/21 2,429 2,445 2,415 2,439 34,100
2019/05/20 2,442 2,463 2,389 2,453 54,200
2019/05/17 2,342 2,376 2,342 2,373 27,800
2019/05/16 2,377 2,377 2,315 2,323 62,700
2019/05/15 2,410 2,410 2,323 2,372 61,900
2019/05/14 2,380 2,416 2,361 2,399 33,700
2019/05/13 2,401 2,433 2,397 2,405 31,400
2019/05/10 2,409 2,443 2,405 2,410 39,300
2019/05/09 2,450 2,450 2,403 2,409 57,700
2019/05/08 2,490 2,490 2,458 2,464 37,300
2019/05/07 2,505 2,523 2,486 2,521 35,800
2019/04/26 2,521 2,521 2,492 2,495 23,200
2019/04/25 2,521 2,527 2,500 2,521 19,300
2019/04/24 2,510 2,533 2,500 2,523 33,400
2019/04/23 2,475 2,530 2,472 2,528 49,600
2019/04/22 2,488 2,492 2,475 2,475 16,500
2019/04/19 2,516 2,519 2,488 2,488 20,600
2019/04/18 2,527 2,530 2,502 2,515 50,900
2019/04/17 2,515 2,535 2,515 2,525 59,800
2019/04/16 2,501 2,502 2,488 2,496 22,800
2019/04/15 2,498 2,523 2,498 2,501 70,700
2019/04/12 2,467 2,484 2,467 2,470 29,800
2019/04/11 2,477 2,477 2,451 2,454 39,300
2019/04/10 2,484 2,489 2,469 2,477 29,000
2019/04/09 2,520 2,520 2,480 2,492 33,300
2019/04/08 2,515 2,519 2,503 2,511 31,700
2019/04/05 2,515 2,519 2,506 2,515 21,200
2019/04/04 2,525 2,537 2,510 2,514 35,200
2019/04/03 2,524 2,524 2,501 2,514 27,900
2019/04/02 2,550 2,550 2,523 2,528 43,500
2019/04/01 2,509 2,538 2,507 2,523 53,100
2019/03/29 2,517 2,521 2,488 2,489 41,500
2019/03/28 2,546 2,546 2,506 2,510 56,500
2019/03/27 2,545 2,563 2,513 2,557 107,500
2019/03/26 2,585 2,610 2,576 2,599 216,100
2019/03/25 2,576 2,580 2,547 2,573 128,600
2019/03/22 2,584 2,602 2,574 2,596 78,200
2019/03/20 2,569 2,588 2,553 2,584 54,000
2019/03/19 2,587 2,588 2,570 2,570 50,600
2019/03/18 2,573 2,591 2,560 2,591 56,900
2019/03/15 2,535 2,565 2,531 2,551 53,600
2019/03/14 2,551 2,554 2,536 2,539 32,100
2019/03/13 2,563 2,567 2,534 2,538 46,500
2019/03/12 2,549 2,567 2,538 2,563 40,200
2019/03/11 2,521 2,546 2,515 2,529 46,200
2019/03/08 2,560 2,566 2,525 2,525 67,500
2019/03/07 2,592 2,597 2,573 2,588 46,700
2019/03/06 2,597 2,605 2,580 2,580 47,500
2019/03/05 2,595 2,601 2,578 2,597 47,300
2019/03/04 2,612 2,633 2,608 2,610 47,000
2019/03/01 2,608 2,623 2,586 2,604 47,600
2019/02/28 2,617 2,620 2,585 2,607 55,500
2019/02/27 2,579 2,606 2,566 2,600 48,200
2019/02/26 2,590 2,596 2,562 2,562 31,800
2019/02/25 2,583 2,593 2,572 2,588 27,600
2019/02/22 2,605 2,605 2,573 2,573 35,200
2019/02/21 2,587 2,623 2,587 2,604 56,800
2019/02/20 2,582 2,585 2,550 2,569 30,400
2019/02/19 2,561 2,590 2,560 2,578 41,700
2019/02/18 2,577 2,588 2,558 2,570 28,200
2019/02/15 2,560 2,560 2,530 2,539 20,400
2019/02/14 2,547 2,574 2,537 2,573 37,800
2019/02/13 2,555 2,555 2,524 2,547 27,000
2019/02/12 2,503 2,546 2,497 2,546 36,700
2019/02/08 2,478 2,493 2,465 2,485 30,100
2019/02/07 2,498 2,532 2,450 2,492 111,400
2019/02/06 2,580 2,582 2,488 2,495 76,400
2019/02/05 2,514 2,553 2,514 2,552 54,800
2019/02/04 2,511 2,515 2,495 2,514 32,300
2019/02/01 2,485 2,491 2,473 2,478 28,400
2019/01/31 2,487 2,488 2,461 2,475 58,800
2019/01/30 2,528 2,528 2,475 2,475 63,400
2019/01/29 2,500 2,531 2,491 2,529 42,800
2019/01/28 2,488 2,512 2,474 2,486 43,300
2019/01/25 2,510 2,523 2,497 2,497 20,400
2019/01/24 2,476 2,506 2,454 2,505 31,400
2019/01/23 2,504 2,504 2,472 2,476 41,200
2019/01/22 2,529 2,536 2,501 2,504 29,400
2019/01/21 2,535 2,552 2,527 2,529 35,600
2019/01/18 2,514 2,521 2,495 2,512 54,900
2019/01/17 2,504 2,517 2,484 2,497 45,000
2019/01/16 2,525 2,532 2,496 2,504 44,500
2019/01/15 2,530 2,545 2,519 2,525 50,800
2019/01/11 2,530 2,532 2,515 2,530 54,500
2019/01/10 2,545 2,545 2,512 2,525 34,600
2019/01/09 2,580 2,586 2,548 2,551 48,900
2019/01/08 2,547 2,572 2,543 2,543 48,000
2019/01/07 2,529 2,540 2,490 2,538 40,200
2019/01/04 2,437 2,469 2,386 2,459 74,700

このページの先頭へ