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
2020/12/30 1,406 1,412 1,398 1,400 82,000
2020/12/29 1,391 1,412 1,387 1,412 101,500
2020/12/28 1,405 1,412 1,383 1,387 152,500
2020/12/25 1,394 1,404 1,393 1,402 74,000
2020/12/24 1,394 1,399 1,386 1,386 78,600
2020/12/23 1,401 1,405 1,387 1,390 72,100
2020/12/22 1,419 1,419 1,388 1,390 177,600
2020/12/21 1,422 1,431 1,411 1,412 72,100
2020/12/18 1,401 1,428 1,398 1,422 114,900
2020/12/17 1,425 1,429 1,401 1,401 145,500
2020/12/16 1,409 1,415 1,399 1,413 113,200
2020/12/15 1,411 1,412 1,400 1,408 125,700
2020/12/14 1,405 1,429 1,400 1,427 122,000
2020/12/11 1,393 1,403 1,388 1,403 112,200
2020/12/10 1,408 1,411 1,391 1,393 155,900
2020/12/09 1,394 1,415 1,388 1,415 136,200
2020/12/08 1,395 1,395 1,386 1,395 149,200
2020/12/07 1,421 1,424 1,398 1,399 168,300
2020/12/04 1,446 1,446 1,417 1,424 114,600
2020/12/03 1,433 1,468 1,424 1,450 138,500
2020/12/02 1,410 1,430 1,391 1,425 160,400
2020/12/01 1,430 1,430 1,399 1,406 264,500
2020/11/30 1,471 1,471 1,435 1,437 182,300
2020/11/27 1,456 1,475 1,452 1,471 95,300
2020/11/26 1,453 1,462 1,441 1,460 127,900
2020/11/25 1,485 1,490 1,460 1,460 161,100
2020/11/24 1,513 1,519 1,485 1,485 88,300
2020/11/20 1,490 1,498 1,472 1,498 58,000
2020/11/19 1,508 1,514 1,480 1,494 133,300
2020/11/18 1,517 1,525 1,499 1,522 83,400
2020/11/17 1,530 1,534 1,508 1,510 69,700
2020/11/16 1,501 1,523 1,497 1,516 79,100
2020/11/13 1,507 1,507 1,468 1,487 145,900
2020/11/12 1,551 1,566 1,528 1,540 95,700
2020/11/11 1,583 1,594 1,555 1,575 101,200
2020/11/10 1,530 1,567 1,522 1,566 164,200
2020/11/09 1,507 1,513 1,471 1,478 116,800
2020/11/06 1,501 1,509 1,495 1,506 59,600
2020/11/05 1,508 1,509 1,497 1,506 112,800
2020/11/04 1,515 1,520 1,491 1,508 80,000
2020/11/02 1,499 1,519 1,494 1,515 54,100
2020/10/30 1,517 1,517 1,482 1,487 91,000
2020/10/29 1,510 1,523 1,508 1,517 38,100
2020/10/28 1,550 1,550 1,521 1,534 47,500
2020/10/27 1,558 1,561 1,545 1,560 39,000
2020/10/26 1,564 1,579 1,559 1,568 30,000
2020/10/23 1,579 1,585 1,557 1,564 42,600
2020/10/22 1,620 1,625 1,578 1,579 75,000
2020/10/21 1,605 1,653 1,605 1,637 41,800
2020/10/20 1,608 1,637 1,600 1,606 67,800
2020/10/19 1,586 1,624 1,586 1,608 72,500
2020/10/16 1,616 1,616 1,585 1,585 53,800
2020/10/15 1,612 1,635 1,600 1,600 52,700
2020/10/14 1,623 1,638 1,605 1,606 49,700
2020/10/13 1,650 1,650 1,623 1,626 57,800
2020/10/12 1,656 1,680 1,647 1,654 52,500
2020/10/09 1,624 1,663 1,607 1,650 126,300
2020/10/08 1,601 1,650 1,595 1,637 90,600
2020/10/07 1,595 1,614 1,579 1,601 66,800
2020/10/06 1,593 1,601 1,574 1,587 37,300
2020/10/05 1,563 1,598 1,558 1,596 52,600
2020/10/02 1,550 1,578 1,550 1,555 66,500
2020/09/30 1,587 1,587 1,543 1,543 113,800
2020/09/29 1,590 1,596 1,568 1,587 53,000
2020/09/28 1,590 1,605 1,578 1,604 75,300
2020/09/25 1,592 1,609 1,582 1,582 85,600
2020/09/24 1,596 1,597 1,571 1,593 71,800
2020/09/23 1,610 1,614 1,592 1,593 97,600
2020/09/18 1,614 1,644 1,612 1,632 77,000
2020/09/17 1,625 1,634 1,604 1,616 76,000
2020/09/16 1,643 1,655 1,624 1,625 73,400
2020/09/15 1,675 1,675 1,628 1,657 65,600
2020/09/14 1,650 1,689 1,640 1,685 67,000
2020/09/11 1,660 1,660 1,634 1,636 70,200
2020/09/10 1,650 1,655 1,637 1,654 65,700
2020/09/09 1,638 1,666 1,628 1,644 69,500
2020/09/08 1,649 1,678 1,643 1,678 70,600
2020/09/07 1,625 1,661 1,625 1,651 67,100
2020/09/04 1,581 1,622 1,571 1,620 76,800
2020/09/03 1,602 1,607 1,588 1,595 47,900
2020/09/02 1,616 1,617 1,598 1,602 33,000
2020/09/01 1,620 1,620 1,602 1,611 38,200
2020/08/31 1,625 1,653 1,623 1,629 52,100
2020/08/28 1,610 1,634 1,582 1,597 97,000
2020/08/27 1,615 1,616 1,593 1,609 48,400
2020/08/26 1,593 1,610 1,569 1,610 35,000
2020/08/25 1,575 1,597 1,575 1,584 44,200
2020/08/24 1,558 1,575 1,551 1,561 34,800
2020/08/21 1,556 1,572 1,550 1,551 54,700
2020/08/20 1,550 1,565 1,539 1,546 67,400
2020/08/19 1,538 1,569 1,538 1,558 39,000
2020/08/18 1,551 1,557 1,533 1,550 101,100
2020/08/17 1,570 1,581 1,556 1,556 48,700
2020/08/14 1,587 1,587 1,566 1,570 55,200
2020/08/13 1,558 1,577 1,547 1,575 68,900
2020/08/12 1,539 1,555 1,516 1,550 73,300
2020/08/11 1,512 1,547 1,512 1,547 73,600
2020/08/07 1,490 1,503 1,472 1,493 55,300
2020/08/06 1,475 1,539 1,475 1,487 142,200
2020/08/05 1,499 1,499 1,459 1,469 94,400
2020/08/04 1,463 1,499 1,463 1,499 66,800
2020/08/03 1,458 1,495 1,452 1,454 64,000
2020/07/31 1,500 1,510 1,457 1,458 86,900
2020/07/30 1,552 1,552 1,504 1,508 80,000
2020/07/29 1,590 1,591 1,553 1,553 51,800
2020/07/28 1,615 1,615 1,587 1,590 31,200
2020/07/27 1,590 1,615 1,574 1,615 35,300
2020/07/22 1,626 1,628 1,592 1,594 37,300
2020/07/21 1,590 1,626 1,586 1,626 48,500
2020/07/20 1,609 1,616 1,566 1,582 48,200
2020/07/17 1,603 1,603 1,580 1,601 30,000
2020/07/16 1,625 1,638 1,601 1,611 93,400
2020/07/15 1,580 1,600 1,570 1,597 61,900
2020/07/14 1,577 1,577 1,550 1,566 37,200
2020/07/13 1,555 1,582 1,553 1,577 66,700
2020/07/10 1,572 1,572 1,522 1,530 85,300
2020/07/09 1,604 1,604 1,573 1,577 56,400
2020/07/08 1,608 1,615 1,589 1,590 58,900
2020/07/07 1,634 1,647 1,594 1,608 79,800
2020/07/06 1,587 1,631 1,587 1,617 61,100
2020/07/03 1,620 1,630 1,581 1,591 78,400
2020/07/02 1,634 1,643 1,616 1,619 58,600
2020/07/01 1,665 1,669 1,622 1,628 77,000
2020/06/30 1,670 1,682 1,656 1,661 76,600
2020/06/29 1,675 1,675 1,631 1,640 108,700
2020/06/26 1,676 1,697 1,676 1,693 56,800
2020/06/25 1,699 1,699 1,672 1,673 94,700
2020/06/24 1,729 1,731 1,703 1,707 53,300
2020/06/23 1,733 1,744 1,720 1,723 70,000
2020/06/22 1,749 1,749 1,722 1,732 80,800
2020/06/19 1,745 1,761 1,726 1,756 98,500
2020/06/18 1,759 1,759 1,734 1,745 64,000
2020/06/17 1,785 1,785 1,761 1,763 52,900
2020/06/16 1,780 1,787 1,759 1,784 58,200
2020/06/15 1,780 1,793 1,740 1,742 65,300
2020/06/12 1,742 1,786 1,733 1,779 81,300
2020/06/11 1,850 1,856 1,791 1,791 86,900
2020/06/10 1,895 1,898 1,858 1,861 70,900
2020/06/09 1,894 1,916 1,886 1,899 51,700
2020/06/08 1,893 1,896 1,877 1,894 81,500
2020/06/05 1,872 1,879 1,851 1,877 72,700
2020/06/04 1,871 1,894 1,861 1,886 60,900
2020/06/03 1,874 1,885 1,845 1,862 94,000
2020/06/02 1,855 1,888 1,850 1,874 71,500
2020/06/01 1,868 1,868 1,837 1,843 45,400
2020/05/29 1,877 1,881 1,853 1,870 128,800
2020/05/28 1,884 1,896 1,861 1,889 83,700
2020/05/27 1,900 1,900 1,866 1,884 73,000
2020/05/26 1,860 1,904 1,855 1,903 82,900
2020/05/25 1,825 1,842 1,817 1,837 40,700
2020/05/22 1,850 1,852 1,813 1,820 47,700
2020/05/21 1,844 1,848 1,823 1,842 70,100
2020/05/20 1,801 1,819 1,792 1,804 86,500
2020/05/19 1,850 1,855 1,822 1,836 60,700
2020/05/18 1,798 1,837 1,785 1,819 81,200
2020/05/15 1,819 1,819 1,760 1,782 51,200
2020/05/14 1,860 1,878 1,792 1,792 117,800
2020/05/13 1,876 1,888 1,857 1,885 55,200
2020/05/12 1,905 1,905 1,873 1,881 43,300
2020/05/11 1,867 1,909 1,848 1,905 97,500
2020/05/08 1,798 1,867 1,781 1,867 116,500
2020/05/07 1,785 1,799 1,765 1,781 89,600
2020/05/01 1,795 1,795 1,767 1,784 50,300
2020/04/30 1,800 1,822 1,797 1,803 68,400
2020/04/28 1,748 1,781 1,733 1,781 52,700
2020/04/27 1,745 1,761 1,738 1,758 41,500
2020/04/24 1,750 1,759 1,728 1,745 56,800
2020/04/23 1,715 1,763 1,712 1,763 50,600
2020/04/22 1,727 1,746 1,704 1,715 69,300
2020/04/21 1,753 1,770 1,733 1,758 39,300
2020/04/20 1,758 1,777 1,753 1,771 42,600
2020/04/17 1,777 1,798 1,750 1,761 55,600
2020/04/16 1,739 1,778 1,732 1,778 52,000
2020/04/15 1,775 1,775 1,740 1,749 58,200
2020/04/14 1,742 1,768 1,725 1,766 41,700
2020/04/13 1,719 1,749 1,716 1,742 32,400
2020/04/10 1,742 1,749 1,695 1,749 41,000
2020/04/09 1,739 1,754 1,704 1,742 76,900
2020/04/08 1,653 1,738 1,623 1,723 105,000
2020/04/07 1,639 1,695 1,623 1,670 99,900
2020/04/06 1,555 1,627 1,529 1,612 105,100
2020/04/03 1,635 1,653 1,563 1,583 89,800
2020/04/02 1,647 1,683 1,636 1,653 58,100
2020/04/01 1,718 1,733 1,682 1,685 83,100
2020/03/31 1,783 1,823 1,724 1,732 109,500
2020/03/30 1,751 1,799 1,723 1,776 175,500
2020/03/27 1,926 1,942 1,882 1,938 211,800
2020/03/26 1,885 1,897 1,840 1,876 141,600
2020/03/25 1,930 1,935 1,847 1,911 127,400
2020/03/24 1,796 1,828 1,769 1,828 100,100
2020/03/23 1,723 1,781 1,664 1,766 143,700
2020/03/19 1,685 1,702 1,619 1,683 122,300
2020/03/18 1,686 1,713 1,651 1,654 112,400
2020/03/17 1,580 1,660 1,555 1,655 138,900
2020/03/16 1,645 1,665 1,598 1,598 125,400
2020/03/13 1,635 1,667 1,551 1,605 227,000
2020/03/12 1,749 1,779 1,691 1,715 171,600
2020/03/11 1,801 1,853 1,785 1,789 179,500
2020/03/10 1,690 1,791 1,658 1,778 152,900
2020/03/09 1,850 1,850 1,746 1,763 222,200
2020/03/06 1,926 1,926 1,887 1,892 111,400
2020/03/05 1,964 1,977 1,948 1,952 65,400
2020/03/04 1,927 1,969 1,916 1,951 114,200
2020/03/03 2,010 2,042 1,947 1,947 150,200
2020/03/02 1,901 2,019 1,900 1,979 123,100
2020/02/28 1,962 1,984 1,917 1,928 164,300
2020/02/27 2,072 2,075 2,006 2,012 134,400
2020/02/26 2,069 2,083 2,045 2,083 88,800
2020/02/25 2,080 2,109 2,071 2,079 104,800
2020/02/21 2,161 2,171 2,150 2,152 37,500
2020/02/20 2,198 2,204 2,163 2,169 49,700
2020/02/19 2,170 2,191 2,155 2,188 70,900
2020/02/18 2,190 2,192 2,132 2,139 99,900
2020/02/17 2,212 2,212 2,180 2,181 88,300
2020/02/14 2,226 2,226 2,209 2,217 56,600
2020/02/13 2,239 2,239 2,222 2,228 51,200
2020/02/12 2,250 2,250 2,219 2,242 72,700
2020/02/10 2,235 2,239 2,219 2,230 78,100
2020/02/07 2,270 2,273 2,229 2,231 158,800
2020/02/06 2,299 2,320 2,272 2,274 140,800
2020/02/05 2,321 2,331 2,314 2,326 34,200
2020/02/04 2,268 2,328 2,261 2,328 54,000
2020/02/03 2,274 2,277 2,252 2,265 85,200
2020/01/31 2,281 2,297 2,280 2,289 37,700
2020/01/30 2,306 2,315 2,283 2,289 59,500
2020/01/29 2,312 2,313 2,288 2,305 77,300
2020/01/28 2,310 2,322 2,305 2,310 53,500
2020/01/27 2,328 2,330 2,308 2,321 52,700
2020/01/24 2,353 2,360 2,338 2,338 28,900
2020/01/23 2,360 2,362 2,340 2,346 51,100
2020/01/22 2,365 2,371 2,357 2,357 36,300
2020/01/21 2,360 2,370 2,358 2,365 26,700
2020/01/20 2,381 2,384 2,351 2,352 38,100
2020/01/17 2,348 2,372 2,337 2,370 74,900
2020/01/16 2,348 2,348 2,333 2,344 32,500
2020/01/15 2,324 2,329 2,314 2,327 54,500
2020/01/14 2,350 2,351 2,320 2,324 51,600
2020/01/10 2,346 2,347 2,330 2,345 27,600
2020/01/09 2,325 2,347 2,325 2,338 48,800
2020/01/08 2,326 2,333 2,300 2,319 66,600
2020/01/07 2,327 2,348 2,320 2,339 51,700
2020/01/06 2,328 2,328 2,302 2,310 66,700

このページの先頭へ