3395 (株)サンマルクホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,083 | 2,103 | 2,078 | 2,102 | 32,900 | 2,102 |
| 2024-04-25 | 2,110 | 2,116 | 2,091 | 2,091 | 27,500 | 2,091 |
| 2024-04-24 | 2,111 | 2,115 | 2,102 | 2,108 | 23,300 | 2,108 |
| 2024-04-23 | 2,109 | 2,113 | 2,101 | 2,110 | 18,700 | 2,110 |
| 2024-04-22 | 2,070 | 2,112 | 2,070 | 2,107 | 49,300 | 2,107 |
| 2024-04-19 | 2,080 | 2,082 | 2,041 | 2,055 | 47,500 | 2,055 |
| 2024-04-18 | 2,055 | 2,095 | 2,055 | 2,088 | 28,800 | 2,088 |
| 2024-04-17 | 2,068 | 2,074 | 2,054 | 2,067 | 42,500 | 2,067 |
| 2024-04-16 | 2,099 | 2,099 | 2,064 | 2,068 | 55,400 | 2,068 |
| 2024-04-15 | 2,097 | 2,108 | 2,093 | 2,099 | 23,100 | 2,099 |
| 2024-04-12 | 2,097 | 2,105 | 2,088 | 2,099 | 29,100 | 2,099 |
| 2024-04-11 | 2,128 | 2,128 | 2,097 | 2,097 | 40,700 | 2,097 |
| 2024-04-10 | 2,133 | 2,142 | 2,126 | 2,127 | 19,800 | 2,127 |
| 2024-04-09 | 2,122 | 2,134 | 2,121 | 2,129 | 22,400 | 2,129 |
| 2024-04-08 | 2,119 | 2,127 | 2,112 | 2,122 | 25,700 | 2,122 |
| 2024-04-05 | 2,099 | 2,121 | 2,096 | 2,116 | 34,500 | 2,116 |
| 2024-04-04 | 2,120 | 2,125 | 2,100 | 2,108 | 44,800 | 2,108 |
| 2024-04-03 | 2,086 | 2,124 | 2,082 | 2,114 | 47,900 | 2,114 |
| 2024-04-02 | 2,130 | 2,130 | 2,096 | 2,101 | 78,100 | 2,101 |
| 2024-04-01 | 2,154 | 2,158 | 2,132 | 2,134 | 59,000 | 2,134 |
| 2024-03-29 | 2,136 | 2,172 | 2,133 | 2,172 | 79,500 | 2,172 |
| 2024-03-28 | 2,165 | 2,175 | 2,123 | 2,123 | 266,400 | 2,123 |
| 2024-03-27 | 2,225 | 2,236 | 2,205 | 2,207 | 314,100 | 2,207 |
| 2024-03-26 | 2,222 | 2,222 | 2,193 | 2,216 | 158,200 | 2,216 |
| 2024-03-25 | 2,233 | 2,233 | 2,209 | 2,217 | 168,200 | 2,217 |
| 2024-03-22 | 2,225 | 2,235 | 2,221 | 2,230 | 84,400 | 2,230 |
| 2024-03-21 | 2,247 | 2,247 | 2,216 | 2,216 | 152,200 | 2,216 |
| 2024-03-19 | 2,230 | 2,248 | 2,220 | 2,248 | 78,300 | 2,248 |
| 2024-03-18 | 2,247 | 2,247 | 2,208 | 2,214 | 119,600 | 2,214 |
| 2024-03-15 | 2,229 | 2,247 | 2,225 | 2,236 | 70,100 | 2,236 |
| 2024-03-14 | 2,215 | 2,230 | 2,209 | 2,228 | 64,000 | 2,228 |
| 2024-03-13 | 2,208 | 2,215 | 2,197 | 2,215 | 49,100 | 2,215 |
| 2024-03-12 | 2,187 | 2,203 | 2,168 | 2,203 | 55,900 | 2,203 |
| 2024-03-11 | 2,205 | 2,207 | 2,168 | 2,188 | 100,000 | 2,188 |
| 2024-03-08 | 2,211 | 2,214 | 2,192 | 2,205 | 68,900 | 2,205 |
| 2024-03-07 | 2,199 | 2,217 | 2,199 | 2,216 | 66,300 | 2,216 |
| 2024-03-06 | 2,185 | 2,198 | 2,179 | 2,191 | 49,600 | 2,191 |
| 2024-03-05 | 2,175 | 2,194 | 2,159 | 2,189 | 59,800 | 2,189 |
| 2024-03-04 | 2,191 | 2,199 | 2,169 | 2,179 | 85,500 | 2,179 |
| 2024-03-01 | 2,219 | 2,219 | 2,187 | 2,190 | 88,200 | 2,190 |
| 2024-02-29 | 2,221 | 2,232 | 2,209 | 2,218 | 41,800 | 2,218 |
| 2024-02-28 | 2,209 | 2,229 | 2,203 | 2,221 | 41,400 | 2,221 |
| 2024-02-27 | 2,230 | 2,236 | 2,208 | 2,215 | 43,800 | 2,215 |
| 2024-02-26 | 2,230 | 2,233 | 2,216 | 2,224 | 37,000 | 2,224 |
| 2024-02-22 | 2,219 | 2,220 | 2,205 | 2,220 | 32,500 | 2,220 |
| 2024-02-21 | 2,210 | 2,223 | 2,197 | 2,203 | 34,200 | 2,203 |
| 2024-02-20 | 2,235 | 2,237 | 2,198 | 2,208 | 50,300 | 2,208 |
| 2024-02-19 | 2,182 | 2,221 | 2,182 | 2,217 | 44,400 | 2,217 |
| 2024-02-16 | 2,180 | 2,188 | 2,164 | 2,182 | 45,200 | 2,182 |
| 2024-02-15 | 2,196 | 2,203 | 2,156 | 2,161 | 71,400 | 2,161 |
| 2024-02-14 | 2,219 | 2,223 | 2,196 | 2,203 | 48,300 | 2,203 |
| 2024-02-13 | 2,222 | 2,227 | 2,195 | 2,215 | 70,300 | 2,215 |
| 2024-02-09 | 2,240 | 2,250 | 2,209 | 2,209 | 59,600 | 2,209 |
| 2024-02-08 | 2,243 | 2,256 | 2,217 | 2,240 | 72,800 | 2,240 |
| 2024-02-07 | 2,264 | 2,271 | 2,204 | 2,240 | 119,200 | 2,240 |
| 2024-02-06 | 2,283 | 2,297 | 2,262 | 2,263 | 75,000 | 2,263 |
| 2024-02-05 | 2,289 | 2,291 | 2,273 | 2,283 | 48,000 | 2,283 |
| 2024-02-02 | 2,298 | 2,298 | 2,269 | 2,284 | 44,800 | 2,284 |
| 2024-02-01 | 2,287 | 2,296 | 2,273 | 2,286 | 48,600 | 2,286 |
| 2024-01-31 | 2,249 | 2,292 | 2,249 | 2,291 | 45,800 | 2,291 |
| 2024-01-30 | 2,262 | 2,272 | 2,246 | 2,249 | 50,900 | 2,249 |
| 2024-01-29 | 2,237 | 2,251 | 2,233 | 2,247 | 33,000 | 2,247 |
| 2024-01-26 | 2,220 | 2,241 | 2,218 | 2,224 | 39,400 | 2,224 |
| 2024-01-25 | 2,205 | 2,225 | 2,205 | 2,217 | 29,500 | 2,217 |
| 2024-01-24 | 2,240 | 2,241 | 2,202 | 2,206 | 50,200 | 2,206 |
| 2024-01-23 | 2,250 | 2,262 | 2,241 | 2,241 | 38,700 | 2,241 |
| 2024-01-22 | 2,222 | 2,245 | 2,222 | 2,241 | 33,200 | 2,241 |
| 2024-01-19 | 2,250 | 2,253 | 2,220 | 2,220 | 44,500 | 2,220 |
| 2024-01-18 | 2,262 | 2,262 | 2,234 | 2,245 | 31,400 | 2,245 |
| 2024-01-17 | 2,222 | 2,259 | 2,222 | 2,242 | 66,300 | 2,242 |
| 2024-01-16 | 2,220 | 2,232 | 2,207 | 2,212 | 52,200 | 2,212 |
| 2024-01-15 | 2,175 | 2,214 | 2,172 | 2,214 | 62,100 | 2,214 |
| 2024-01-12 | 2,180 | 2,193 | 2,160 | 2,168 | 60,900 | 2,168 |
| 2024-01-11 | 2,185 | 2,189 | 2,160 | 2,169 | 60,600 | 2,169 |
| 2024-01-10 | 2,180 | 2,191 | 2,170 | 2,181 | 55,600 | 2,181 |
| 2024-01-09 | 2,150 | 2,178 | 2,150 | 2,177 | 59,100 | 2,177 |
| 2024-01-05 | 2,160 | 2,161 | 2,143 | 2,148 | 47,100 | 2,148 |
| 2024-01-04 | 2,126 | 2,147 | 2,108 | 2,143 | 61,500 | 2,143 |
分割・併合履歴 ： [2015-03-27]1株→2株
