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
2023/12/29 2,100 2,122 2,098 2,122 58,900
2023/12/28 2,057 2,090 2,057 2,090 45,700
2023/12/27 2,040 2,057 2,034 2,057 62,300
2023/12/26 2,035 2,043 2,024 2,032 46,500
2023/12/25 2,025 2,039 2,022 2,035 48,900
2023/12/22 2,010 2,025 2,005 2,021 35,800
2023/12/21 1,999 2,006 1,993 2,004 28,900
2023/12/20 2,000 2,009 1,995 2,004 36,900
2023/12/19 1,989 1,999 1,981 1,999 30,900
2023/12/18 1,970 1,990 1,964 1,985 36,800
2023/12/15 2,000 2,000 1,973 1,977 67,100
2023/12/14 2,014 2,014 1,991 2,000 43,800
2023/12/13 2,028 2,029 2,005 2,009 27,100
2023/12/12 2,030 2,042 2,027 2,028 28,000
2023/12/11 2,013 2,031 2,013 2,029 32,300
2023/12/08 2,018 2,034 2,007 2,011 49,100
2023/12/07 2,013 2,033 2,013 2,029 33,700
2023/12/06 2,002 2,037 2,002 2,033 58,900
2023/12/05 2,014 2,020 2,004 2,004 41,400
2023/12/04 1,986 2,010 1,983 2,009 37,100
2023/12/01 2,000 2,002 1,991 1,993 27,800
2023/11/30 2,000 2,001 1,980 1,998 36,800
2023/11/29 2,006 2,010 1,997 2,001 29,000
2023/11/28 2,003 2,015 1,997 2,006 51,800
2023/11/27 2,006 2,015 1,995 2,007 38,900
2023/11/24 2,028 2,030 2,001 2,004 38,800
2023/11/22 2,023 2,035 2,021 2,024 34,300
2023/11/21 2,018 2,024 2,008 2,021 33,100
2023/11/20 2,023 2,032 2,017 2,018 44,900
2023/11/17 2,001 2,027 2,001 2,027 39,200
2023/11/16 2,018 2,033 2,003 2,007 44,300
2023/11/15 2,019 2,040 2,010 2,029 87,800
2023/11/14 2,000 2,050 1,986 1,994 269,700
2023/11/13 1,907 1,914 1,899 1,900 37,000
2023/11/10 1,891 1,909 1,889 1,907 32,900
2023/11/09 1,905 1,910 1,882 1,907 32,300
2023/11/08 1,920 1,920 1,892 1,906 30,700
2023/11/07 1,928 1,935 1,921 1,924 24,400
2023/11/06 1,940 1,943 1,927 1,928 35,200
2023/11/02 1,949 1,949 1,914 1,927 39,700
2023/11/01 1,920 1,935 1,912 1,931 54,700
2023/10/31 1,885 1,917 1,880 1,917 51,300
2023/10/30 1,888 1,890 1,878 1,883 27,100
2023/10/27 1,882 1,895 1,874 1,895 26,300
2023/10/26 1,875 1,894 1,870 1,878 35,500
2023/10/25 1,871 1,886 1,864 1,875 29,100
2023/10/24 1,850 1,868 1,842 1,862 38,700
2023/10/23 1,857 1,861 1,847 1,847 28,000
2023/10/20 1,868 1,869 1,856 1,859 22,500
2023/10/19 1,865 1,877 1,864 1,869 24,000
2023/10/18 1,853 1,871 1,844 1,868 36,200
2023/10/17 1,872 1,874 1,848 1,853 34,200
2023/10/16 1,878 1,878 1,842 1,849 51,100
2023/10/13 1,895 1,899 1,883 1,885 27,400
2023/10/12 1,887 1,898 1,878 1,898 29,900
2023/10/11 1,891 1,895 1,884 1,886 26,800
2023/10/10 1,888 1,898 1,883 1,897 47,100
2023/10/06 1,888 1,892 1,883 1,886 33,700
2023/10/05 1,847 1,878 1,847 1,878 39,500
2023/10/04 1,867 1,870 1,840 1,840 89,300
2023/10/03 1,900 1,900 1,878 1,881 53,900
2023/10/02 1,900 1,911 1,890 1,890 45,700
2023/09/29 1,902 1,921 1,885 1,893 55,300
2023/09/28 1,895 1,903 1,887 1,901 50,400
2023/09/27 1,916 1,916 1,894 1,915 51,700
2023/09/26 1,915 1,924 1,907 1,916 40,900
2023/09/25 1,897 1,915 1,893 1,913 48,900
2023/09/22 1,887 1,894 1,875 1,891 40,600
2023/09/21 1,888 1,893 1,884 1,889 35,100
2023/09/20 1,903 1,906 1,888 1,888 50,700
2023/09/19 1,909 1,909 1,889 1,908 62,200
2023/09/15 1,908 1,914 1,900 1,909 53,200
2023/09/14 1,915 1,915 1,899 1,908 33,500
2023/09/13 1,910 1,916 1,901 1,906 33,200
2023/09/12 1,891 1,910 1,889 1,910 35,700
2023/09/11 1,886 1,891 1,877 1,887 33,100
2023/09/08 1,890 1,897 1,884 1,886 42,900
2023/09/07 1,895 1,906 1,890 1,897 39,200
2023/09/06 1,910 1,910 1,890 1,895 49,000
2023/09/05 1,905 1,910 1,897 1,910 37,000
2023/09/04 1,896 1,910 1,892 1,910 31,300
2023/09/01 1,895 1,897 1,888 1,895 36,000
2023/08/31 1,890 1,894 1,881 1,892 51,800
2023/08/30 1,887 1,893 1,877 1,884 38,500
2023/08/29 1,876 1,894 1,872 1,894 32,000
2023/08/28 1,879 1,883 1,864 1,868 27,100
2023/08/25 1,865 1,875 1,860 1,874 35,600
2023/08/24 1,865 1,868 1,860 1,867 21,500
2023/08/23 1,858 1,862 1,852 1,860 21,900
2023/08/22 1,848 1,860 1,843 1,858 43,700
2023/08/21 1,842 1,854 1,842 1,848 28,200
2023/08/18 1,866 1,866 1,842 1,844 65,600
2023/08/17 1,895 1,897 1,866 1,871 42,200
2023/08/16 1,909 1,909 1,887 1,893 38,500
2023/08/15 1,907 1,912 1,898 1,909 41,900
2023/08/14 1,899 1,912 1,893 1,897 46,600
2023/08/10 1,873 1,882 1,862 1,878 49,100
2023/08/09 1,888 1,890 1,860 1,871 51,900
2023/08/08 1,863 1,888 1,863 1,888 73,000
2023/08/07 1,870 1,874 1,839 1,860 183,200
2023/08/04 1,925 1,943 1,925 1,943 59,000
2023/08/03 1,912 1,928 1,912 1,921 58,800
2023/08/02 1,942 1,942 1,917 1,925 39,600
2023/08/01 1,947 1,952 1,935 1,948 24,600
2023/07/31 1,950 1,952 1,934 1,937 44,600
2023/07/28 1,907 1,927 1,899 1,927 57,400
2023/07/27 1,913 1,918 1,903 1,918 38,700
2023/07/26 1,919 1,919 1,903 1,912 34,800
2023/07/25 1,928 1,929 1,920 1,921 23,000
2023/07/24 1,926 1,937 1,924 1,924 28,500
2023/07/21 1,915 1,918 1,901 1,918 36,800
2023/07/20 1,900 1,915 1,898 1,910 46,000
2023/07/19 1,886 1,898 1,886 1,898 35,500
2023/07/18 1,882 1,887 1,878 1,883 25,900
2023/07/14 1,880 1,886 1,867 1,873 26,300
2023/07/13 1,873 1,880 1,863 1,879 22,100
2023/07/12 1,869 1,885 1,869 1,873 29,500
2023/07/11 1,877 1,881 1,862 1,866 25,200
2023/07/10 1,861 1,880 1,860 1,871 39,200
2023/07/07 1,857 1,873 1,845 1,861 52,100
2023/07/06 1,865 1,874 1,857 1,866 42,500
2023/07/05 1,885 1,885 1,870 1,874 36,600
2023/07/04 1,895 1,898 1,886 1,890 27,200
2023/07/03 1,886 1,907 1,886 1,902 29,900
2023/06/30 1,890 1,894 1,870 1,883 39,700
2023/06/29 1,899 1,905 1,890 1,895 38,600
2023/06/28 1,878 1,895 1,877 1,895 38,900
2023/06/27 1,875 1,877 1,863 1,874 37,500
2023/06/26 1,891 1,891 1,865 1,877 46,300
2023/06/23 1,912 1,918 1,887 1,891 49,100
2023/06/22 1,916 1,925 1,903 1,906 39,000
2023/06/21 1,917 1,937 1,914 1,916 68,300
2023/06/20 1,918 1,918 1,910 1,916 31,300
2023/06/19 1,925 1,926 1,913 1,923 31,300
2023/06/16 1,910 1,923 1,903 1,915 69,400
2023/06/15 1,900 1,910 1,891 1,903 54,900
2023/06/14 1,913 1,916 1,890 1,897 62,800
2023/06/13 1,920 1,923 1,902 1,902 57,100
2023/06/12 1,910 1,924 1,903 1,910 65,700
2023/06/09 1,899 1,909 1,889 1,896 71,300
2023/06/08 1,886 1,899 1,878 1,880 52,600
2023/06/07 1,900 1,905 1,885 1,893 93,200
2023/06/06 1,896 1,904 1,880 1,886 54,000
2023/06/05 1,893 1,902 1,888 1,895 68,200
2023/06/02 1,834 1,876 1,834 1,874 69,000
2023/06/01 1,837 1,851 1,824 1,824 59,400
2023/05/31 1,865 1,874 1,840 1,843 92,800
2023/05/30 1,891 1,899 1,875 1,881 104,300
2023/05/29 1,910 1,910 1,890 1,894 44,800
2023/05/26 1,892 1,910 1,890 1,898 58,400
2023/05/25 1,871 1,901 1,864 1,892 61,000
2023/05/24 1,885 1,897 1,878 1,879 66,600
2023/05/23 1,949 1,951 1,889 1,890 83,400
2023/05/22 1,903 1,947 1,898 1,946 99,800
2023/05/19 1,943 1,944 1,915 1,922 95,600
2023/05/18 1,955 1,955 1,931 1,940 99,000
2023/05/17 1,959 1,963 1,937 1,948 102,100
2023/05/16 1,967 1,978 1,952 1,959 98,800
2023/05/15 1,925 1,974 1,925 1,953 172,100
2023/05/12 1,888 1,912 1,886 1,907 64,200
2023/05/11 1,881 1,892 1,876 1,888 37,300
2023/05/10 1,894 1,912 1,886 1,889 48,300
2023/05/09 1,885 1,895 1,876 1,894 51,600
2023/05/08 1,859 1,884 1,858 1,879 70,500
2023/05/02 1,864 1,872 1,846 1,859 65,000
2023/05/01 1,860 1,865 1,855 1,863 38,400
2023/04/28 1,856 1,863 1,850 1,853 42,500
2023/04/27 1,835 1,843 1,832 1,842 33,500
2023/04/26 1,866 1,868 1,840 1,845 48,500
2023/04/25 1,835 1,870 1,835 1,870 128,400
2023/04/24 1,820 1,838 1,818 1,833 45,200
2023/04/21 1,840 1,842 1,821 1,822 42,100
2023/04/20 1,831 1,848 1,829 1,841 51,700
2023/04/19 1,847 1,847 1,823 1,837 54,300
2023/04/18 1,815 1,847 1,814 1,847 137,100
2023/04/17 1,815 1,826 1,803 1,812 67,400
2023/04/14 1,815 1,818 1,801 1,802 72,900
2023/04/13 1,795 1,816 1,791 1,812 81,800
2023/04/12 1,785 1,800 1,784 1,795 67,500
2023/04/11 1,785 1,789 1,781 1,785 46,400
2023/04/10 1,770 1,785 1,770 1,780 40,300
2023/04/07 1,757 1,785 1,757 1,766 56,100
2023/04/06 1,740 1,757 1,737 1,754 46,900
2023/04/05 1,760 1,766 1,746 1,748 60,800
2023/04/04 1,767 1,785 1,760 1,767 68,600
2023/04/03 1,734 1,780 1,733 1,771 118,000
2023/03/31 1,754 1,754 1,723 1,733 98,100
2023/03/30 1,754 1,756 1,734 1,754 195,800
2023/03/29 1,772 1,790 1,765 1,790 228,000
2023/03/28 1,800 1,803 1,767 1,770 180,900
2023/03/27 1,799 1,811 1,786 1,792 147,000
2023/03/24 1,802 1,802 1,788 1,789 126,500
2023/03/23 1,780 1,805 1,778 1,805 57,500
2023/03/22 1,782 1,797 1,781 1,794 52,300
2023/03/20 1,787 1,791 1,769 1,769 77,700
2023/03/17 1,798 1,798 1,780 1,789 120,600
2023/03/16 1,769 1,784 1,757 1,784 72,100
2023/03/15 1,777 1,798 1,774 1,798 54,800
2023/03/14 1,790 1,790 1,758 1,772 90,100
2023/03/13 1,795 1,799 1,775 1,799 71,400
2023/03/10 1,813 1,823 1,793 1,801 166,600
2023/03/09 1,843 1,845 1,831 1,838 68,600
2023/03/08 1,841 1,846 1,831 1,842 54,700
2023/03/07 1,820 1,840 1,817 1,839 55,000
2023/03/06 1,826 1,835 1,817 1,820 68,500
2023/03/03 1,820 1,825 1,807 1,815 78,700
2023/03/02 1,800 1,817 1,798 1,815 57,300
2023/03/01 1,792 1,796 1,785 1,794 31,700
2023/02/28 1,780 1,798 1,780 1,796 32,900
2023/02/27 1,800 1,802 1,772 1,780 74,300
2023/02/24 1,782 1,800 1,782 1,800 55,300
2023/02/22 1,782 1,790 1,780 1,780 31,500
2023/02/21 1,791 1,797 1,784 1,784 34,300
2023/02/20 1,785 1,790 1,784 1,788 34,300
2023/02/17 1,760 1,780 1,759 1,775 26,100
2023/02/16 1,762 1,765 1,759 1,765 27,800
2023/02/15 1,761 1,761 1,755 1,757 19,700
2023/02/14 1,759 1,761 1,752 1,755 26,500
2023/02/13 1,741 1,746 1,731 1,742 24,400
2023/02/10 1,729 1,745 1,728 1,734 27,900
2023/02/09 1,727 1,739 1,726 1,738 23,100
2023/02/08 1,733 1,739 1,725 1,727 21,600
2023/02/07 1,750 1,753 1,726 1,732 32,300
2023/02/06 1,728 1,747 1,728 1,742 31,900
2023/02/03 1,724 1,728 1,716 1,719 25,000
2023/02/02 1,750 1,750 1,720 1,720 31,900
2023/02/01 1,750 1,758 1,744 1,746 18,200
2023/01/31 1,750 1,758 1,745 1,749 29,500
2023/01/30 1,736 1,753 1,736 1,746 30,800
2023/01/27 1,748 1,750 1,732 1,739 30,500
2023/01/26 1,740 1,752 1,737 1,748 43,800
2023/01/25 1,719 1,738 1,716 1,737 42,100
2023/01/24 1,721 1,732 1,719 1,725 73,900
2023/01/23 1,720 1,724 1,710 1,715 38,000
2023/01/20 1,693 1,708 1,688 1,707 29,600
2023/01/19 1,684 1,698 1,684 1,693 22,100
2023/01/18 1,686 1,695 1,682 1,691 28,800
2023/01/17 1,684 1,687 1,675 1,684 24,600
2023/01/16 1,678 1,694 1,677 1,678 28,200
2023/01/13 1,685 1,694 1,680 1,683 32,000
2023/01/12 1,693 1,703 1,688 1,694 29,200
2023/01/11 1,685 1,694 1,684 1,691 20,600
2023/01/10 1,670 1,686 1,670 1,672 29,200
2023/01/06 1,660 1,676 1,660 1,665 25,100
2023/01/05 1,670 1,670 1,664 1,667 28,600
2023/01/04 1,681 1,685 1,667 1,670 32,100

このページの先頭へ