3395 (株)サンマルクホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-03-13 | 2,325 | 2,338 | 2,320 | 2,324 | 81,700 | 2,324 |
| 2025-03-12 | 2,344 | 2,348 | 2,317 | 2,329 | 111,900 | 2,329 |
| 2025-03-11 | 2,344 | 2,355 | 2,319 | 2,346 | 123,500 | 2,346 |
| 2025-03-10 | 2,368 | 2,376 | 2,348 | 2,363 | 116,000 | 2,363 |
| 2025-03-07 | 2,380 | 2,383 | 2,352 | 2,360 | 95,800 | 2,360 |
| 2025-03-06 | 2,384 | 2,404 | 2,378 | 2,381 | 110,600 | 2,381 |
| 2025-03-05 | 2,363 | 2,425 | 2,361 | 2,400 | 176,700 | 2,400 |
| 2025-03-04 | 2,361 | 2,366 | 2,328 | 2,344 | 97,500 | 2,344 |
| 2025-03-03 | 2,350 | 2,375 | 2,345 | 2,373 | 90,300 | 2,373 |
| 2025-02-28 | 2,380 | 2,395 | 2,334 | 2,339 | 144,300 | 2,339 |
| 2025-02-27 | 2,350 | 2,373 | 2,340 | 2,364 | 91,600 | 2,364 |
| 2025-02-26 | 2,375 | 2,375 | 2,328 | 2,344 | 163,500 | 2,344 |
| 2025-02-25 | 2,253 | 2,318 | 2,252 | 2,303 | 91,200 | 2,303 |
| 2025-02-21 | 2,232 | 2,264 | 2,226 | 2,242 | 101,000 | 2,242 |
| 2025-02-20 | 2,290 | 2,299 | 2,224 | 2,226 | 154,900 | 2,226 |
| 2025-02-19 | 2,327 | 2,329 | 2,300 | 2,300 | 84,700 | 2,300 |
| 2025-02-18 | 2,326 | 2,354 | 2,316 | 2,321 | 93,400 | 2,321 |
| 2025-02-17 | 2,419 | 2,419 | 2,328 | 2,328 | 200,900 | 2,328 |
| 2025-02-14 | 2,549 | 2,554 | 2,424 | 2,426 | 272,600 | 2,426 |
| 2025-02-13 | 2,580 | 2,581 | 2,553 | 2,565 | 61,800 | 2,565 |
| 2025-02-12 | 2,563 | 2,576 | 2,542 | 2,576 | 45,100 | 2,576 |
| 2025-02-10 | 2,515 | 2,562 | 2,515 | 2,544 | 38,600 | 2,544 |
| 2025-02-07 | 2,530 | 2,530 | 2,512 | 2,516 | 48,600 | 2,516 |
| 2025-02-06 | 2,560 | 2,560 | 2,528 | 2,530 | 29,300 | 2,530 |
| 2025-02-05 | 2,536 | 2,543 | 2,523 | 2,532 | 26,300 | 2,532 |
| 2025-02-04 | 2,577 | 2,579 | 2,529 | 2,529 | 41,800 | 2,529 |
| 2025-02-03 | 2,560 | 2,566 | 2,519 | 2,548 | 72,300 | 2,548 |
| 2025-01-31 | 2,579 | 2,579 | 2,539 | 2,568 | 72,100 | 2,568 |
| 2025-01-30 | 2,562 | 2,562 | 2,529 | 2,557 | 48,600 | 2,557 |
| 2025-01-29 | 2,578 | 2,578 | 2,525 | 2,563 | 60,800 | 2,563 |
| 2025-01-28 | 2,511 | 2,557 | 2,500 | 2,552 | 54,900 | 2,552 |
| 2025-01-27 | 2,477 | 2,509 | 2,471 | 2,499 | 58,900 | 2,499 |
| 2025-01-24 | 2,446 | 2,473 | 2,446 | 2,452 | 36,000 | 2,452 |
| 2025-01-23 | 2,459 | 2,460 | 2,444 | 2,445 | 43,600 | 2,445 |
| 2025-01-22 | 2,451 | 2,489 | 2,451 | 2,459 | 39,400 | 2,459 |
| 2025-01-21 | 2,486 | 2,492 | 2,453 | 2,459 | 83,600 | 2,459 |
| 2025-01-20 | 2,508 | 2,516 | 2,491 | 2,491 | 36,800 | 2,491 |
| 2025-01-17 | 2,531 | 2,531 | 2,488 | 2,508 | 51,900 | 2,508 |
| 2025-01-16 | 2,541 | 2,553 | 2,523 | 2,535 | 33,900 | 2,535 |
| 2025-01-15 | 2,525 | 2,546 | 2,514 | 2,531 | 72,100 | 2,531 |
| 2025-01-14 | 2,570 | 2,570 | 2,488 | 2,498 | 113,400 | 2,498 |
| 2025-01-10 | 2,592 | 2,608 | 2,575 | 2,578 | 57,100 | 2,578 |
| 2025-01-09 | 2,606 | 2,629 | 2,574 | 2,580 | 60,800 | 2,580 |
| 2025-01-08 | 2,631 | 2,638 | 2,588 | 2,593 | 89,900 | 2,593 |
| 2025-01-07 | 2,653 | 2,662 | 2,631 | 2,643 | 65,200 | 2,643 |
| 2025-01-06 | 2,725 | 2,725 | 2,647 | 2,652 | 88,700 | 2,652 |
分割・併合履歴 ： [2015-03-27]1株→2株