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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,742 | 2,745 | 2,710 | 2,712 | 60,700 |
| 2024/12/27 | 2,710 | 2,745 | 2,692 | 2,713 | 88,000 |
| 2024/12/26 | 2,652 | 2,692 | 2,652 | 2,690 | 98,200 |
| 2024/12/25 | 2,680 | 2,700 | 2,632 | 2,651 | 90,300 |
| 2024/12/24 | 2,610 | 2,666 | 2,588 | 2,651 | 111,600 |
| 2024/12/23 | 2,576 | 2,601 | 2,563 | 2,568 | 64,300 |
| 2024/12/20 | 2,604 | 2,604 | 2,561 | 2,561 | 37,400 |
| 2024/12/19 | 2,540 | 2,611 | 2,539 | 2,604 | 48,800 |
| 2024/12/18 | 2,595 | 2,595 | 2,557 | 2,571 | 42,300 |
| 2024/12/17 | 2,585 | 2,627 | 2,585 | 2,604 | 56,800 |
| 2024/12/16 | 2,625 | 2,631 | 2,568 | 2,581 | 74,600 |
| 2024/12/13 | 2,580 | 2,636 | 2,580 | 2,627 | 57,100 |
| 2024/12/12 | 2,610 | 2,627 | 2,595 | 2,614 | 67,000 |
| 2024/12/11 | 2,600 | 2,632 | 2,586 | 2,604 | 52,200 |
| 2024/12/10 | 2,590 | 2,611 | 2,561 | 2,601 | 56,600 |
| 2024/12/09 | 2,632 | 2,632 | 2,564 | 2,593 | 70,200 |
| 2024/12/06 | 2,607 | 2,632 | 2,589 | 2,632 | 61,300 |
| 2024/12/05 | 2,570 | 2,619 | 2,533 | 2,615 | 71,300 |
| 2024/12/04 | 2,575 | 2,579 | 2,555 | 2,555 | 42,300 |
| 2024/12/03 | 2,542 | 2,588 | 2,529 | 2,583 | 66,400 |
| 2024/12/02 | 2,518 | 2,533 | 2,496 | 2,532 | 49,700 |
| 2024/11/29 | 2,527 | 2,542 | 2,496 | 2,496 | 43,200 |
| 2024/11/28 | 2,444 | 2,529 | 2,439 | 2,527 | 102,700 |
| 2024/11/27 | 2,445 | 2,445 | 2,415 | 2,439 | 25,500 |
| 2024/11/26 | 2,420 | 2,454 | 2,418 | 2,443 | 35,700 |
| 2024/11/25 | 2,420 | 2,435 | 2,410 | 2,420 | 36,000 |
| 2024/11/22 | 2,397 | 2,429 | 2,385 | 2,413 | 31,700 |
| 2024/11/21 | 2,399 | 2,409 | 2,379 | 2,409 | 27,400 |
| 2024/11/20 | 2,380 | 2,425 | 2,373 | 2,399 | 70,700 |
| 2024/11/19 | 2,341 | 2,360 | 2,339 | 2,350 | 23,900 |
| 2024/11/18 | 2,360 | 2,370 | 2,322 | 2,323 | 35,000 |
| 2024/11/15 | 2,410 | 2,411 | 2,369 | 2,371 | 54,000 |
| 2024/11/14 | 2,424 | 2,468 | 2,400 | 2,415 | 153,000 |
| 2024/11/13 | 2,309 | 2,352 | 2,300 | 2,343 | 81,300 |
| 2024/11/12 | 2,310 | 2,310 | 2,283 | 2,301 | 105,500 |
| 2024/11/11 | 2,320 | 2,320 | 2,300 | 2,311 | 26,800 |
| 2024/11/08 | 2,310 | 2,330 | 2,302 | 2,330 | 45,900 |
| 2024/11/07 | 2,276 | 2,315 | 2,276 | 2,299 | 37,400 |
| 2024/11/06 | 2,305 | 2,311 | 2,275 | 2,275 | 32,300 |
| 2024/11/05 | 2,319 | 2,319 | 2,285 | 2,300 | 27,600 |
| 2024/11/01 | 2,308 | 2,318 | 2,296 | 2,302 | 25,200 |
| 2024/10/31 | 2,338 | 2,338 | 2,315 | 2,325 | 29,300 |
| 2024/10/30 | 2,320 | 2,338 | 2,319 | 2,324 | 61,100 |
| 2024/10/29 | 2,290 | 2,332 | 2,290 | 2,322 | 30,100 |
| 2024/10/28 | 2,276 | 2,304 | 2,265 | 2,297 | 33,800 |
| 2024/10/25 | 2,306 | 2,306 | 2,266 | 2,279 | 24,100 |
| 2024/10/24 | 2,300 | 2,312 | 2,289 | 2,306 | 25,700 |
| 2024/10/23 | 2,329 | 2,341 | 2,305 | 2,308 | 36,200 |
| 2024/10/22 | 2,378 | 2,378 | 2,340 | 2,343 | 42,800 |
| 2024/10/21 | 2,345 | 2,383 | 2,343 | 2,368 | 73,300 |
| 2024/10/18 | 2,333 | 2,344 | 2,325 | 2,329 | 42,900 |
| 2024/10/17 | 2,300 | 2,331 | 2,298 | 2,331 | 61,400 |
| 2024/10/16 | 2,300 | 2,328 | 2,291 | 2,298 | 46,800 |
| 2024/10/15 | 2,269 | 2,300 | 2,269 | 2,300 | 60,900 |
| 2024/10/11 | 2,274 | 2,275 | 2,256 | 2,260 | 34,600 |
| 2024/10/10 | 2,272 | 2,276 | 2,253 | 2,276 | 31,800 |
| 2024/10/09 | 2,259 | 2,298 | 2,259 | 2,271 | 37,500 |
| 2024/10/08 | 2,248 | 2,292 | 2,243 | 2,259 | 71,600 |
| 2024/10/07 | 2,200 | 2,345 | 2,200 | 2,265 | 396,000 |
| 2024/10/04 | 2,142 | 2,164 | 2,142 | 2,164 | 15,600 |
| 2024/10/03 | 2,176 | 2,176 | 2,148 | 2,156 | 18,000 |
| 2024/10/02 | 2,168 | 2,179 | 2,139 | 2,148 | 29,400 |
| 2024/10/01 | 2,179 | 2,182 | 2,161 | 2,168 | 30,700 |
| 2024/09/30 | 2,140 | 2,177 | 2,140 | 2,170 | 40,400 |
| 2024/09/27 | 2,165 | 2,179 | 2,157 | 2,175 | 34,900 |
| 2024/09/26 | 2,169 | 2,185 | 2,157 | 2,185 | 58,100 |
| 2024/09/25 | 2,153 | 2,164 | 2,138 | 2,156 | 38,000 |
| 2024/09/24 | 2,122 | 2,158 | 2,120 | 2,149 | 44,300 |
| 2024/09/20 | 2,144 | 2,148 | 2,080 | 2,080 | 48,600 |
| 2024/09/19 | 2,135 | 2,140 | 2,123 | 2,136 | 29,100 |
| 2024/09/18 | 2,130 | 2,142 | 2,111 | 2,128 | 32,600 |
| 2024/09/17 | 2,087 | 2,129 | 2,082 | 2,127 | 54,000 |
| 2024/09/13 | 2,077 | 2,084 | 2,067 | 2,072 | 27,400 |
| 2024/09/12 | 2,059 | 2,080 | 2,059 | 2,077 | 20,200 |
| 2024/09/11 | 2,085 | 2,085 | 2,045 | 2,053 | 28,700 |
| 2024/09/10 | 2,087 | 2,099 | 2,078 | 2,083 | 16,800 |
| 2024/09/09 | 2,050 | 2,080 | 2,046 | 2,080 | 26,800 |
| 2024/09/06 | 2,079 | 2,082 | 2,058 | 2,065 | 21,200 |
| 2024/09/05 | 2,085 | 2,093 | 2,075 | 2,078 | 18,700 |
| 2024/09/04 | 2,081 | 2,101 | 2,072 | 2,079 | 32,100 |
| 2024/09/03 | 2,088 | 2,110 | 2,088 | 2,097 | 15,200 |
| 2024/09/02 | 2,108 | 2,108 | 2,077 | 2,082 | 18,900 |
| 2024/08/30 | 2,100 | 2,102 | 2,089 | 2,100 | 24,700 |
| 2024/08/29 | 2,105 | 2,105 | 2,089 | 2,094 | 17,100 |
| 2024/08/28 | 2,110 | 2,112 | 2,100 | 2,105 | 14,000 |
| 2024/08/27 | 2,115 | 2,144 | 2,113 | 2,128 | 30,000 |
| 2024/08/26 | 2,087 | 2,109 | 2,084 | 2,106 | 30,600 |
| 2024/08/23 | 2,077 | 2,089 | 2,071 | 2,080 | 16,900 |
| 2024/08/22 | 2,060 | 2,080 | 2,059 | 2,077 | 14,200 |
| 2024/08/21 | 2,050 | 2,064 | 2,046 | 2,054 | 17,300 |
| 2024/08/20 | 2,045 | 2,066 | 2,038 | 2,058 | 21,300 |
| 2024/08/19 | 2,044 | 2,046 | 2,030 | 2,031 | 22,800 |
| 2024/08/16 | 2,053 | 2,055 | 2,035 | 2,045 | 19,400 |
| 2024/08/15 | 2,055 | 2,055 | 2,032 | 2,032 | 23,100 |
| 2024/08/14 | 2,048 | 2,049 | 2,032 | 2,041 | 20,200 |
| 2024/08/13 | 2,063 | 2,063 | 2,032 | 2,038 | 27,900 |
| 2024/08/09 | 2,093 | 2,095 | 2,028 | 2,041 | 57,100 |
| 2024/08/08 | 2,042 | 2,080 | 2,029 | 2,043 | 48,200 |
| 2024/08/07 | 2,043 | 2,076 | 2,022 | 2,038 | 65,200 |
| 2024/08/06 | 2,003 | 2,080 | 2,003 | 2,040 | 62,700 |
| 2024/08/05 | 2,000 | 2,032 | 1,901 | 1,923 | 110,300 |
| 2024/08/02 | 2,085 | 2,085 | 2,042 | 2,050 | 66,200 |
| 2024/08/01 | 2,145 | 2,145 | 2,096 | 2,112 | 49,600 |
| 2024/07/31 | 2,123 | 2,150 | 2,114 | 2,150 | 23,700 |
| 2024/07/30 | 2,136 | 2,136 | 2,111 | 2,124 | 35,200 |
| 2024/07/29 | 2,125 | 2,135 | 2,117 | 2,126 | 23,400 |
| 2024/07/26 | 2,120 | 2,125 | 2,110 | 2,115 | 23,600 |
| 2024/07/25 | 2,120 | 2,132 | 2,107 | 2,115 | 46,100 |
| 2024/07/24 | 2,153 | 2,161 | 2,127 | 2,130 | 34,900 |
| 2024/07/23 | 2,131 | 2,153 | 2,130 | 2,153 | 19,300 |
| 2024/07/22 | 2,147 | 2,147 | 2,132 | 2,132 | 21,300 |
| 2024/07/19 | 2,165 | 2,165 | 2,141 | 2,146 | 28,900 |
| 2024/07/18 | 2,161 | 2,175 | 2,161 | 2,165 | 14,400 |
| 2024/07/17 | 2,155 | 2,175 | 2,155 | 2,166 | 21,900 |
| 2024/07/16 | 2,175 | 2,178 | 2,153 | 2,153 | 22,400 |
| 2024/07/12 | 2,160 | 2,177 | 2,159 | 2,167 | 24,200 |
| 2024/07/11 | 2,165 | 2,165 | 2,149 | 2,156 | 19,800 |
| 2024/07/10 | 2,160 | 2,169 | 2,146 | 2,154 | 28,200 |
| 2024/07/09 | 2,155 | 2,168 | 2,147 | 2,156 | 26,700 |
| 2024/07/08 | 2,167 | 2,174 | 2,154 | 2,154 | 24,600 |
| 2024/07/05 | 2,195 | 2,196 | 2,167 | 2,167 | 24,500 |
| 2024/07/04 | 2,187 | 2,195 | 2,186 | 2,195 | 18,000 |
| 2024/07/03 | 2,200 | 2,200 | 2,186 | 2,187 | 15,900 |
| 2024/07/02 | 2,198 | 2,208 | 2,194 | 2,200 | 27,900 |
| 2024/07/01 | 2,220 | 2,220 | 2,186 | 2,190 | 26,500 |
| 2024/06/28 | 2,232 | 2,232 | 2,207 | 2,218 | 25,900 |
| 2024/06/27 | 2,217 | 2,230 | 2,212 | 2,230 | 58,200 |
| 2024/06/26 | 2,212 | 2,218 | 2,204 | 2,215 | 31,300 |
| 2024/06/25 | 2,197 | 2,217 | 2,197 | 2,212 | 47,900 |
| 2024/06/24 | 2,180 | 2,204 | 2,175 | 2,197 | 49,900 |
| 2024/06/21 | 2,182 | 2,195 | 2,178 | 2,178 | 67,200 |
| 2024/06/20 | 2,160 | 2,183 | 2,160 | 2,171 | 26,900 |
| 2024/06/19 | 2,165 | 2,179 | 2,160 | 2,178 | 26,500 |
| 2024/06/18 | 2,158 | 2,171 | 2,156 | 2,163 | 31,900 |
| 2024/06/17 | 2,157 | 2,158 | 2,133 | 2,149 | 26,800 |
| 2024/06/14 | 2,123 | 2,158 | 2,123 | 2,157 | 43,100 |
| 2024/06/13 | 2,140 | 2,141 | 2,128 | 2,131 | 21,200 |
| 2024/06/12 | 2,157 | 2,163 | 2,141 | 2,141 | 17,500 |
| 2024/06/11 | 2,163 | 2,163 | 2,150 | 2,154 | 16,200 |
| 2024/06/10 | 2,160 | 2,171 | 2,159 | 2,162 | 22,300 |
| 2024/06/07 | 2,150 | 2,155 | 2,142 | 2,155 | 14,200 |
| 2024/06/06 | 2,160 | 2,160 | 2,141 | 2,150 | 27,300 |
| 2024/06/05 | 2,163 | 2,167 | 2,148 | 2,157 | 25,500 |
| 2024/06/04 | 2,144 | 2,170 | 2,140 | 2,169 | 49,500 |
| 2024/06/03 | 2,140 | 2,149 | 2,130 | 2,136 | 29,100 |
| 2024/05/31 | 2,124 | 2,143 | 2,123 | 2,136 | 38,400 |
| 2024/05/30 | 2,093 | 2,116 | 2,084 | 2,116 | 28,700 |
| 2024/05/29 | 2,106 | 2,109 | 2,095 | 2,100 | 21,100 |
| 2024/05/28 | 2,120 | 2,122 | 2,107 | 2,113 | 19,800 |
| 2024/05/27 | 2,110 | 2,115 | 2,103 | 2,114 | 17,200 |
| 2024/05/24 | 2,098 | 2,115 | 2,097 | 2,106 | 15,700 |
| 2024/05/23 | 2,101 | 2,112 | 2,096 | 2,111 | 19,000 |
| 2024/05/22 | 2,116 | 2,122 | 2,110 | 2,115 | 32,200 |
| 2024/05/21 | 2,100 | 2,112 | 2,096 | 2,104 | 22,300 |
| 2024/05/20 | 2,098 | 2,103 | 2,089 | 2,098 | 27,400 |
| 2024/05/17 | 2,097 | 2,110 | 2,082 | 2,098 | 23,800 |
| 2024/05/16 | 2,100 | 2,102 | 2,086 | 2,091 | 28,900 |
| 2024/05/15 | 2,135 | 2,135 | 2,089 | 2,097 | 60,400 |
| 2024/05/14 | 2,127 | 2,144 | 2,112 | 2,132 | 58,300 |
| 2024/05/13 | 2,099 | 2,102 | 2,087 | 2,099 | 22,500 |
| 2024/05/10 | 2,085 | 2,095 | 2,078 | 2,086 | 28,200 |
| 2024/05/09 | 2,085 | 2,094 | 2,084 | 2,087 | 14,500 |
| 2024/05/08 | 2,103 | 2,109 | 2,086 | 2,086 | 28,600 |
| 2024/05/07 | 2,114 | 2,118 | 2,103 | 2,103 | 20,000 |
| 2024/05/02 | 2,125 | 2,127 | 2,105 | 2,114 | 20,500 |
| 2024/05/01 | 2,117 | 2,124 | 2,109 | 2,122 | 24,800 |
| 2024/04/30 | 2,115 | 2,117 | 2,098 | 2,117 | 29,600 |
| 2024/04/26 | 2,083 | 2,103 | 2,078 | 2,102 | 32,900 |
| 2024/04/25 | 2,110 | 2,116 | 2,091 | 2,091 | 27,500 |
| 2024/04/24 | 2,111 | 2,115 | 2,102 | 2,108 | 23,300 |
| 2024/04/23 | 2,109 | 2,113 | 2,101 | 2,110 | 18,700 |
| 2024/04/22 | 2,070 | 2,112 | 2,070 | 2,107 | 49,300 |
| 2024/04/19 | 2,080 | 2,082 | 2,041 | 2,055 | 47,500 |
| 2024/04/18 | 2,055 | 2,095 | 2,055 | 2,088 | 28,800 |
| 2024/04/17 | 2,068 | 2,074 | 2,054 | 2,067 | 42,500 |
| 2024/04/16 | 2,099 | 2,099 | 2,064 | 2,068 | 55,400 |
| 2024/04/15 | 2,097 | 2,108 | 2,093 | 2,099 | 23,100 |
| 2024/04/12 | 2,097 | 2,105 | 2,088 | 2,099 | 29,100 |
| 2024/04/11 | 2,128 | 2,128 | 2,097 | 2,097 | 40,700 |
| 2024/04/10 | 2,133 | 2,142 | 2,126 | 2,127 | 19,800 |
| 2024/04/09 | 2,122 | 2,134 | 2,121 | 2,129 | 22,400 |
| 2024/04/08 | 2,119 | 2,127 | 2,112 | 2,122 | 25,700 |
| 2024/04/05 | 2,099 | 2,121 | 2,096 | 2,116 | 34,500 |
| 2024/04/04 | 2,120 | 2,125 | 2,100 | 2,108 | 44,800 |
| 2024/04/03 | 2,086 | 2,124 | 2,082 | 2,114 | 47,900 |
| 2024/04/02 | 2,130 | 2,130 | 2,096 | 2,101 | 78,100 |
| 2024/04/01 | 2,154 | 2,158 | 2,132 | 2,134 | 59,000 |
| 2024/03/29 | 2,136 | 2,172 | 2,133 | 2,172 | 79,500 |
| 2024/03/28 | 2,165 | 2,175 | 2,123 | 2,123 | 266,400 |
| 2024/03/27 | 2,225 | 2,236 | 2,205 | 2,207 | 314,100 |
| 2024/03/26 | 2,222 | 2,222 | 2,193 | 2,216 | 158,200 |
| 2024/03/25 | 2,233 | 2,233 | 2,209 | 2,217 | 168,200 |
| 2024/03/22 | 2,225 | 2,235 | 2,221 | 2,230 | 84,400 |
| 2024/03/21 | 2,247 | 2,247 | 2,216 | 2,216 | 152,200 |
| 2024/03/19 | 2,230 | 2,248 | 2,220 | 2,248 | 78,300 |
| 2024/03/18 | 2,247 | 2,247 | 2,208 | 2,214 | 119,600 |
| 2024/03/15 | 2,229 | 2,247 | 2,225 | 2,236 | 70,100 |
| 2024/03/14 | 2,215 | 2,230 | 2,209 | 2,228 | 64,000 |
| 2024/03/13 | 2,208 | 2,215 | 2,197 | 2,215 | 49,100 |
| 2024/03/12 | 2,187 | 2,203 | 2,168 | 2,203 | 55,900 |
| 2024/03/11 | 2,205 | 2,207 | 2,168 | 2,188 | 100,000 |
| 2024/03/08 | 2,211 | 2,214 | 2,192 | 2,205 | 68,900 |
| 2024/03/07 | 2,199 | 2,217 | 2,199 | 2,216 | 66,300 |
| 2024/03/06 | 2,185 | 2,198 | 2,179 | 2,191 | 49,600 |
| 2024/03/05 | 2,175 | 2,194 | 2,159 | 2,189 | 59,800 |
| 2024/03/04 | 2,191 | 2,199 | 2,169 | 2,179 | 85,500 |
| 2024/03/01 | 2,219 | 2,219 | 2,187 | 2,190 | 88,200 |
| 2024/02/29 | 2,221 | 2,232 | 2,209 | 2,218 | 41,800 |
| 2024/02/28 | 2,209 | 2,229 | 2,203 | 2,221 | 41,400 |
| 2024/02/27 | 2,230 | 2,236 | 2,208 | 2,215 | 43,800 |
| 2024/02/26 | 2,230 | 2,233 | 2,216 | 2,224 | 37,000 |
| 2024/02/22 | 2,219 | 2,220 | 2,205 | 2,220 | 32,500 |
| 2024/02/21 | 2,210 | 2,223 | 2,197 | 2,203 | 34,200 |
| 2024/02/20 | 2,235 | 2,237 | 2,198 | 2,208 | 50,300 |
| 2024/02/19 | 2,182 | 2,221 | 2,182 | 2,217 | 44,400 |
| 2024/02/16 | 2,180 | 2,188 | 2,164 | 2,182 | 45,200 |
| 2024/02/15 | 2,196 | 2,203 | 2,156 | 2,161 | 71,400 |
| 2024/02/14 | 2,219 | 2,223 | 2,196 | 2,203 | 48,300 |
| 2024/02/13 | 2,222 | 2,227 | 2,195 | 2,215 | 70,300 |
| 2024/02/09 | 2,240 | 2,250 | 2,209 | 2,209 | 59,600 |
| 2024/02/08 | 2,243 | 2,256 | 2,217 | 2,240 | 72,800 |
| 2024/02/07 | 2,264 | 2,271 | 2,204 | 2,240 | 119,200 |
| 2024/02/06 | 2,283 | 2,297 | 2,262 | 2,263 | 75,000 |
| 2024/02/05 | 2,289 | 2,291 | 2,273 | 2,283 | 48,000 |
| 2024/02/02 | 2,298 | 2,298 | 2,269 | 2,284 | 44,800 |
| 2024/02/01 | 2,287 | 2,296 | 2,273 | 2,286 | 48,600 |
| 2024/01/31 | 2,249 | 2,292 | 2,249 | 2,291 | 45,800 |
| 2024/01/30 | 2,262 | 2,272 | 2,246 | 2,249 | 50,900 |
| 2024/01/29 | 2,237 | 2,251 | 2,233 | 2,247 | 33,000 |
| 2024/01/26 | 2,220 | 2,241 | 2,218 | 2,224 | 39,400 |
| 2024/01/25 | 2,205 | 2,225 | 2,205 | 2,217 | 29,500 |
| 2024/01/24 | 2,240 | 2,241 | 2,202 | 2,206 | 50,200 |
| 2024/01/23 | 2,250 | 2,262 | 2,241 | 2,241 | 38,700 |
| 2024/01/22 | 2,222 | 2,245 | 2,222 | 2,241 | 33,200 |
| 2024/01/19 | 2,250 | 2,253 | 2,220 | 2,220 | 44,500 |
| 2024/01/18 | 2,262 | 2,262 | 2,234 | 2,245 | 31,400 |
| 2024/01/17 | 2,222 | 2,259 | 2,222 | 2,242 | 66,300 |
| 2024/01/16 | 2,220 | 2,232 | 2,207 | 2,212 | 52,200 |
| 2024/01/15 | 2,175 | 2,214 | 2,172 | 2,214 | 62,100 |
| 2024/01/12 | 2,180 | 2,193 | 2,160 | 2,168 | 60,900 |
| 2024/01/11 | 2,185 | 2,189 | 2,160 | 2,169 | 60,600 |
| 2024/01/10 | 2,180 | 2,191 | 2,170 | 2,181 | 55,600 |
| 2024/01/09 | 2,150 | 2,178 | 2,150 | 2,177 | 59,100 |
| 2024/01/05 | 2,160 | 2,161 | 2,143 | 2,148 | 47,100 |
| 2024/01/04 | 2,126 | 2,147 | 2,108 | 2,143 | 61,500 |