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
2025-02-072,5302,5302,5122,51648,6002,516
2025-02-062,5602,5602,5282,53029,3002,530
2025-02-052,5362,5432,5232,53226,3002,532
2025-02-042,5772,5792,5292,52941,8002,529
2025-02-032,5602,5662,5192,54872,3002,548
2025-01-312,5792,5792,5392,56872,1002,568
2025-01-302,5622,5622,5292,55748,6002,557
2025-01-292,5782,5782,5252,56360,8002,563
2025-01-282,5112,5572,5002,55254,9002,552
2025-01-272,4772,5092,4712,49958,9002,499
2025-01-242,4462,4732,4462,45236,0002,452
2025-01-232,4592,4602,4442,44543,6002,445
2025-01-222,4512,4892,4512,45939,4002,459
2025-01-212,4862,4922,4532,45983,6002,459
2025-01-202,5082,5162,4912,49136,8002,491
2025-01-172,5312,5312,4882,50851,9002,508
2025-01-162,5412,5532,5232,53533,9002,535
2025-01-152,5252,5462,5142,53172,1002,531
2025-01-142,5702,5702,4882,498113,4002,498
2025-01-102,5922,6082,5752,57857,1002,578
2025-01-092,6062,6292,5742,58060,8002,580
2025-01-082,6312,6382,5882,59389,9002,593
2025-01-072,6532,6622,6312,64365,2002,643
2025-01-062,7252,7252,6472,65288,7002,652

分割・併合履歴 : [2015-03-27]1株→2株