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
2025/06/13 2,360 2,360 2,337 2,339 84,700
2025/06/12 2,390 2,398 2,378 2,381 45,800
2025/06/11 2,380 2,395 2,378 2,388 49,000
2025/06/10 2,390 2,392 2,362 2,377 70,400
2025/06/09 2,399 2,410 2,377 2,384 48,300
2025/06/06 2,355 2,400 2,355 2,379 82,800
2025/06/05 2,359 2,362 2,346 2,346 64,000
2025/06/04 2,361 2,371 2,354 2,361 54,200
2025/06/03 2,373 2,373 2,351 2,360 77,600
2025/06/02 2,390 2,392 2,370 2,387 83,400
2025/05/30 2,401 2,404 2,380 2,382 91,600
2025/05/29 2,430 2,431 2,407 2,416 68,100
2025/05/28 2,456 2,458 2,428 2,434 42,700
2025/05/27 2,448 2,454 2,430 2,434 53,100
2025/05/26 2,416 2,444 2,416 2,430 43,900
2025/05/23 2,410 2,443 2,401 2,420 53,100
2025/05/22 2,431 2,462 2,411 2,432 68,100
2025/05/21 2,441 2,471 2,432 2,454 106,300
2025/05/20 2,537 2,538 2,475 2,475 92,700
2025/05/19 2,530 2,573 2,525 2,549 63,200
2025/05/16 2,545 2,586 2,508 2,560 81,000
2025/05/15 2,522 2,560 2,496 2,560 110,200
2025/05/14 2,613 2,630 2,529 2,549 215,800
2025/05/13 2,533 2,550 2,519 2,519 90,900
2025/05/12 2,528 2,528 2,489 2,527 62,400
2025/05/09 2,504 2,531 2,498 2,516 58,900
2025/05/08 2,535 2,535 2,487 2,532 79,600
2025/05/07 2,520 2,545 2,510 2,539 94,000
2025/05/02 2,542 2,555 2,499 2,520 111,400
2025/05/01 2,575 2,575 2,520 2,542 98,300
2025/04/30 2,610 2,617 2,573 2,596 82,000
2025/04/28 2,567 2,615 2,566 2,605 191,000
2025/04/25 2,600 2,615 2,573 2,579 107,400
2025/04/24 2,597 2,605 2,552 2,580 108,100
2025/04/23 2,580 2,599 2,553 2,595 110,200
2025/04/22 2,555 2,592 2,555 2,583 84,000
2025/04/21 2,498 2,560 2,495 2,557 143,100
2025/04/18 2,455 2,495 2,449 2,495 112,400
2025/04/17 2,438 2,449 2,408 2,449 91,400
2025/04/16 2,422 2,431 2,408 2,430 71,600
2025/04/15 2,405 2,428 2,404 2,407 67,700
2025/04/14 2,408 2,423 2,397 2,404 115,800
2025/04/11 2,376 2,405 2,355 2,403 136,200
2025/04/10 2,355 2,384 2,334 2,376 119,300
2025/04/09 2,292 2,334 2,266 2,317 100,900
2025/04/08 2,239 2,315 2,222 2,312 126,800
2025/04/07 2,200 2,217 2,115 2,177 176,300
2025/04/04 2,301 2,310 2,260 2,300 144,500
2025/04/03 2,270 2,333 2,260 2,333 136,100
2025/04/02 2,360 2,360 2,287 2,315 110,000
2025/04/01 2,350 2,371 2,332 2,343 109,300
2025/03/31 2,369 2,369 2,301 2,315 190,100
2025/03/28 2,359 2,398 2,330 2,377 542,900
2025/03/27 2,400 2,457 2,391 2,419 448,100
2025/03/26 2,417 2,428 2,401 2,419 207,200
2025/03/25 2,430 2,435 2,402 2,402 190,800
2025/03/24 2,419 2,434 2,406 2,420 210,300
2025/03/21 2,376 2,449 2,375 2,435 251,200
2025/03/19 2,384 2,405 2,376 2,390 126,600
2025/03/18 2,355 2,371 2,351 2,359 79,500
2025/03/17 2,332 2,364 2,318 2,360 143,600
2025/03/14 2,340 2,346 2,323 2,332 89,200
2025/03/13 2,325 2,338 2,320 2,324 81,700
2025/03/12 2,344 2,348 2,317 2,329 111,900
2025/03/11 2,344 2,355 2,319 2,346 123,500
2025/03/10 2,368 2,376 2,348 2,363 116,000
2025/03/07 2,380 2,383 2,352 2,360 95,800
2025/03/06 2,384 2,404 2,378 2,381 110,600
2025/03/05 2,363 2,425 2,361 2,400 176,700
2025/03/04 2,361 2,366 2,328 2,344 97,500
2025/03/03 2,350 2,375 2,345 2,373 90,300
2025/02/28 2,380 2,395 2,334 2,339 144,300
2025/02/27 2,350 2,373 2,340 2,364 91,600
2025/02/26 2,375 2,375 2,328 2,344 163,500
2025/02/25 2,253 2,318 2,252 2,303 91,200
2025/02/21 2,232 2,264 2,226 2,242 101,000
2025/02/20 2,290 2,299 2,224 2,226 154,900
2025/02/19 2,327 2,329 2,300 2,300 84,700
2025/02/18 2,326 2,354 2,316 2,321 93,400
2025/02/17 2,419 2,419 2,328 2,328 200,900
2025/02/14 2,549 2,554 2,424 2,426 272,600
2025/02/13 2,580 2,581 2,553 2,565 61,800
2025/02/12 2,563 2,576 2,542 2,576 45,100
2025/02/10 2,515 2,562 2,515 2,544 38,600
2025/02/07 2,530 2,530 2,512 2,516 48,600
2025/02/06 2,560 2,560 2,528 2,530 29,300
2025/02/05 2,536 2,543 2,523 2,532 26,300
2025/02/04 2,577 2,579 2,529 2,529 41,800
2025/02/03 2,560 2,566 2,519 2,548 72,300
2025/01/31 2,579 2,579 2,539 2,568 72,100
2025/01/30 2,562 2,562 2,529 2,557 48,600
2025/01/29 2,578 2,578 2,525 2,563 60,800
2025/01/28 2,511 2,557 2,500 2,552 54,900
2025/01/27 2,477 2,509 2,471 2,499 58,900
2025/01/24 2,446 2,473 2,446 2,452 36,000
2025/01/23 2,459 2,460 2,444 2,445 43,600
2025/01/22 2,451 2,489 2,451 2,459 39,400
2025/01/21 2,486 2,492 2,453 2,459 83,600
2025/01/20 2,508 2,516 2,491 2,491 36,800
2025/01/17 2,531 2,531 2,488 2,508 51,900
2025/01/16 2,541 2,553 2,523 2,535 33,900
2025/01/15 2,525 2,546 2,514 2,531 72,100
2025/01/14 2,570 2,570 2,488 2,498 113,400
2025/01/10 2,592 2,608 2,575 2,578 57,100
2025/01/09 2,606 2,629 2,574 2,580 60,800
2025/01/08 2,631 2,638 2,588 2,593 89,900
2025/01/07 2,653 2,662 2,631 2,643 65,200
2025/01/06 2,725 2,725 2,647 2,652 88,700

このページの先頭へ