3395 (株)サンマルクホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,346	2,348	2,329	2,330	39,000	2,330
2019-12-27	2,345	2,353	2,331	2,343	46,700	2,343
2019-12-26	2,329	2,342	2,322	2,339	59,000	2,339
2019-12-25	2,326	2,337	2,318	2,329	41,400	2,329
2019-12-24	2,334	2,338	2,314	2,315	45,700	2,315
2019-12-23	2,349	2,355	2,336	2,342	37,400	2,342
2019-12-20	2,334	2,355	2,330	2,349	61,700	2,349
2019-12-19	2,330	2,344	2,320	2,334	40,000	2,334
2019-12-18	2,337	2,344	2,318	2,325	165,700	2,325
2019-12-17	2,329	2,334	2,314	2,334	55,700	2,334
2019-12-16	2,302	2,322	2,302	2,316	60,700	2,316
2019-12-13	2,330	2,334	2,300	2,301	74,500	2,301
2019-12-12	2,310	2,318	2,292	2,300	73,500	2,300
2019-12-11	2,328	2,328	2,310	2,313	36,500	2,313
2019-12-10	2,326	2,332	2,316	2,320	50,200	2,320
2019-12-09	2,343	2,346	2,321	2,325	65,700	2,325
2019-12-06	2,311	2,337	2,303	2,326	56,800	2,326
2019-12-05	2,328	2,337	2,300	2,300	128,800	2,300
2019-12-04	2,313	2,323	2,292	2,323	139,100	2,323
2019-12-03	2,328	2,338	2,314	2,319	87,500	2,319
2019-12-02	2,341	2,348	2,332	2,332	62,900	2,332
2019-11-29	2,350	2,353	2,339	2,344	42,900	2,344
2019-11-28	2,352	2,353	2,336	2,345	56,000	2,345
2019-11-27	2,339	2,356	2,339	2,346	71,300	2,346
2019-11-26	2,372	2,372	2,340	2,342	117,600	2,342
2019-11-25	2,376	2,387	2,370	2,375	34,600	2,375
2019-11-22	2,372	2,385	2,355	2,358	63,100	2,358
2019-11-21	2,384	2,405	2,369	2,375	86,400	2,375
2019-11-20	2,401	2,409	2,368	2,371	84,100	2,371
2019-11-19	2,438	2,438	2,396	2,400	100,000	2,400
2019-11-18	2,418	2,441	2,417	2,427	42,400	2,427
2019-11-15	2,444	2,451	2,420	2,425	88,100	2,425
2019-11-14	2,426	2,443	2,401	2,428	101,900	2,428
2019-11-13	2,462	2,485	2,450	2,483	51,700	2,483
2019-11-12	2,492	2,492	2,427	2,469	104,200	2,469
2019-11-11	2,480	2,499	2,469	2,478	59,400	2,478
2019-11-08	2,470	2,475	2,439	2,466	56,400	2,466
2019-11-07	2,431	2,466	2,425	2,449	53,000	2,449
2019-11-06	2,433	2,444	2,423	2,424	29,600	2,424
2019-11-05	2,410	2,437	2,398	2,437	48,800	2,437
2019-11-01	2,406	2,411	2,386	2,395	36,900	2,395
2019-10-31	2,429	2,434	2,407	2,417	36,800	2,417
2019-10-30	2,426	2,438	2,408	2,438	57,900	2,438
2019-10-29	2,428	2,434	2,416	2,420	37,000	2,420
2019-10-28	2,449	2,449	2,410	2,415	27,800	2,415
2019-10-25	2,425	2,439	2,413	2,439	45,200	2,439
2019-10-24	2,417	2,420	2,397	2,410	46,400	2,410
2019-10-23	2,402	2,424	2,391	2,420	40,900	2,420
2019-10-21	2,410	2,418	2,378	2,385	32,200	2,385
2019-10-18	2,437	2,449	2,374	2,390	85,100	2,390
2019-10-17	2,471	2,486	2,436	2,437	39,100	2,437
2019-10-16	2,459	2,476	2,442	2,471	41,700	2,471
2019-10-15	2,489	2,495	2,457	2,457	33,900	2,457
2019-10-11	2,471	2,477	2,436	2,471	35,100	2,471
2019-10-10	2,494	2,505	2,461	2,465	31,300	2,465
2019-10-09	2,426	2,496	2,425	2,495	70,300	2,495
2019-10-08	2,388	2,429	2,387	2,426	39,300	2,426
2019-10-07	2,388	2,388	2,365	2,379	40,300	2,379
2019-10-04	2,396	2,396	2,352	2,388	76,500	2,388
2019-10-03	2,392	2,412	2,378	2,389	34,100	2,389
2019-10-02	2,393	2,432	2,389	2,428	36,100	2,428
2019-10-01	2,370	2,427	2,370	2,393	27,900	2,393
2019-09-30	2,427	2,437	2,372	2,379	56,600	2,379
2019-09-27	2,448	2,454	2,409	2,432	45,900	2,432
2019-09-26	2,477	2,495	2,439	2,452	57,300	2,452
2019-09-25	2,485	2,524	2,468	2,470	42,900	2,470
2019-09-24	2,457	2,497	2,457	2,486	48,500	2,486
2019-09-20	2,463	2,485	2,451	2,457	33,600	2,457
2019-09-19	2,440	2,481	2,439	2,463	91,500	2,463
2019-09-18	2,416	2,450	2,412	2,424	31,300	2,424
2019-09-17	2,430	2,434	2,404	2,421	39,900	2,421
2019-09-13	2,431	2,431	2,405	2,425	66,800	2,425
2019-09-12	2,407	2,454	2,402	2,435	39,000	2,435
2019-09-11	2,440	2,440	2,400	2,404	102,600	2,404
2019-09-10	2,436	2,464	2,429	2,446	21,200	2,446
2019-09-09	2,425	2,427	2,412	2,420	17,800	2,420
2019-09-06	2,429	2,438	2,413	2,420	18,800	2,420
2019-09-05	2,389	2,432	2,387	2,429	31,600	2,429
2019-09-04	2,395	2,395	2,376	2,387	26,200	2,387
2019-09-03	2,417	2,418	2,401	2,406	18,700	2,406
2019-09-02	2,485	2,485	2,415	2,417	33,500	2,417
2019-08-30	2,482	2,486	2,468	2,485	23,300	2,485
2019-08-29	2,455	2,470	2,435	2,469	19,500	2,469
2019-08-28	2,460	2,460	2,441	2,455	14,100	2,455
2019-08-27	2,480	2,484	2,464	2,464	15,400	2,464
2019-08-26	2,413	2,477	2,406	2,461	53,500	2,461
2019-08-23	2,473	2,473	2,457	2,458	19,100	2,458
2019-08-22	2,474	2,481	2,460	2,481	20,200	2,481
2019-08-21	2,478	2,484	2,467	2,477	19,600	2,477
2019-08-20	2,460	2,485	2,460	2,485	30,900	2,485
2019-08-19	2,444	2,456	2,443	2,454	21,500	2,454
2019-08-16	2,431	2,453	2,425	2,432	14,700	2,432
2019-08-15	2,411	2,450	2,401	2,443	27,900	2,443
2019-08-14	2,436	2,466	2,436	2,461	26,400	2,461
2019-08-13	2,444	2,449	2,420	2,447	42,000	2,447
2019-08-09	2,417	2,485	2,417	2,476	74,600	2,476
2019-08-08	2,437	2,444	2,390	2,408	51,300	2,408
2019-08-07	2,315	2,444	2,315	2,444	158,800	2,444
2019-08-06	2,200	2,281	2,182	2,281	73,700	2,281
2019-08-05	2,282	2,289	2,237	2,239	74,300	2,239
2019-08-02	2,301	2,314	2,260	2,289	96,400	2,289
2019-08-01	2,315	2,315	2,304	2,312	24,800	2,312
2019-07-31	2,357	2,357	2,317	2,317	42,000	2,317
2019-07-30	2,341	2,359	2,334	2,357	37,200	2,357
2019-07-29	2,342	2,346	2,329	2,339	23,200	2,339
2019-07-26	2,322	2,333	2,308	2,328	24,000	2,328
2019-07-25	2,320	2,329	2,303	2,316	24,300	2,316
2019-07-24	2,350	2,350	2,317	2,324	32,800	2,324
2019-07-23	2,360	2,367	2,351	2,356	19,400	2,356
2019-07-22	2,363	2,363	2,344	2,358	31,000	2,358
2019-07-19	2,351	2,381	2,345	2,365	40,300	2,365
2019-07-18	2,370	2,370	2,352	2,353	48,400	2,353
2019-07-17	2,390	2,394	2,363	2,384	29,900	2,384
2019-07-16	2,398	2,400	2,384	2,394	34,700	2,394
2019-07-12	2,415	2,422	2,408	2,420	26,900	2,420
2019-07-11	2,397	2,415	2,395	2,410	16,400	2,410
2019-07-10	2,396	2,404	2,385	2,398	30,600	2,398
2019-07-09	2,406	2,425	2,400	2,402	28,900	2,402
2019-07-08	2,423	2,424	2,407	2,410	24,200	2,410
2019-07-05	2,429	2,429	2,406	2,425	33,600	2,425
2019-07-04	2,399	2,428	2,396	2,426	27,400	2,426
2019-07-03	2,380	2,404	2,366	2,392	36,300	2,392
2019-07-02	2,357	2,381	2,357	2,377	27,100	2,377
2019-07-01	2,307	2,354	2,298	2,352	63,700	2,352
2019-06-28	2,307	2,312	2,293	2,295	34,900	2,295
2019-06-27	2,300	2,305	2,287	2,303	19,700	2,303
2019-06-26	2,306	2,315	2,288	2,301	32,000	2,301
2019-06-25	2,300	2,324	2,300	2,313	32,100	2,313
2019-06-24	2,285	2,304	2,279	2,300	30,000	2,300
2019-06-21	2,296	2,297	2,279	2,279	53,800	2,279
2019-06-20	2,308	2,315	2,288	2,306	51,800	2,306
2019-06-19	2,302	2,317	2,296	2,299	44,300	2,299
2019-06-18	2,335	2,341	2,288	2,288	65,500	2,288
2019-06-17	2,375	2,375	2,331	2,335	41,300	2,335
2019-06-14	2,350	2,390	2,337	2,385	50,900	2,385
2019-06-13	2,374	2,381	2,328	2,350	64,300	2,350
2019-06-12	2,385	2,391	2,376	2,380	28,200	2,380
2019-06-11	2,380	2,393	2,373	2,378	33,800	2,378
2019-06-10	2,372	2,395	2,366	2,380	30,800	2,380
2019-06-07	2,373	2,375	2,358	2,366	14,300	2,366
2019-06-06	2,360	2,389	2,356	2,370	14,500	2,370
2019-06-05	2,352	2,377	2,351	2,374	41,800	2,374
2019-06-04	2,331	2,345	2,323	2,344	32,200	2,344
2019-06-03	2,350	2,351	2,318	2,331	69,300	2,331
2019-05-31	2,389	2,389	2,360	2,361	18,400	2,361
2019-05-30	2,381	2,392	2,373	2,383	26,300	2,383
2019-05-29	2,362	2,417	2,349	2,410	59,300	2,410
2019-05-28	2,410	2,414	2,376	2,382	49,100	2,382
2019-05-27	2,407	2,414	2,399	2,409	16,700	2,409
2019-05-24	2,397	2,422	2,390	2,413	29,200	2,413
2019-05-23	2,390	2,417	2,375	2,416	36,100	2,416
2019-05-22	2,436	2,440	2,374	2,389	58,500	2,389
2019-05-21	2,429	2,445	2,415	2,439	34,100	2,439
2019-05-20	2,442	2,463	2,389	2,453	54,200	2,453
2019-05-17	2,342	2,376	2,342	2,373	27,800	2,373
2019-05-16	2,377	2,377	2,315	2,323	62,700	2,323
2019-05-15	2,410	2,410	2,323	2,372	61,900	2,372
2019-05-14	2,380	2,416	2,361	2,399	33,700	2,399
2019-05-13	2,401	2,433	2,397	2,405	31,400	2,405
2019-05-10	2,409	2,443	2,405	2,410	39,300	2,410
2019-05-09	2,450	2,450	2,403	2,409	57,700	2,409
2019-05-08	2,490	2,490	2,458	2,464	37,300	2,464
2019-05-07	2,505	2,523	2,486	2,521	35,800	2,521
2019-04-26	2,521	2,521	2,492	2,495	23,200	2,495
2019-04-25	2,521	2,527	2,500	2,521	19,300	2,521
2019-04-24	2,510	2,533	2,500	2,523	33,400	2,523
2019-04-23	2,475	2,530	2,472	2,528	49,600	2,528
2019-04-22	2,488	2,492	2,475	2,475	16,500	2,475
2019-04-19	2,516	2,519	2,488	2,488	20,600	2,488
2019-04-18	2,527	2,530	2,502	2,515	50,900	2,515
2019-04-17	2,515	2,535	2,515	2,525	59,800	2,525
2019-04-16	2,501	2,502	2,488	2,496	22,800	2,496
2019-04-15	2,498	2,523	2,498	2,501	70,700	2,501
2019-04-12	2,467	2,484	2,467	2,470	29,800	2,470
2019-04-11	2,477	2,477	2,451	2,454	39,300	2,454
2019-04-10	2,484	2,489	2,469	2,477	29,000	2,477
2019-04-09	2,520	2,520	2,480	2,492	33,300	2,492
2019-04-08	2,515	2,519	2,503	2,511	31,700	2,511
2019-04-05	2,515	2,519	2,506	2,515	21,200	2,515
2019-04-04	2,525	2,537	2,510	2,514	35,200	2,514
2019-04-03	2,524	2,524	2,501	2,514	27,900	2,514
2019-04-02	2,550	2,550	2,523	2,528	43,500	2,528
2019-04-01	2,509	2,538	2,507	2,523	53,100	2,523
2019-03-29	2,517	2,521	2,488	2,489	41,500	2,489
2019-03-28	2,546	2,546	2,506	2,510	56,500	2,510
2019-03-27	2,545	2,563	2,513	2,557	107,500	2,557
2019-03-26	2,585	2,610	2,576	2,599	216,100	2,599
2019-03-25	2,576	2,580	2,547	2,573	128,600	2,573
2019-03-22	2,584	2,602	2,574	2,596	78,200	2,596
2019-03-20	2,569	2,588	2,553	2,584	54,000	2,584
2019-03-19	2,587	2,588	2,570	2,570	50,600	2,570
2019-03-18	2,573	2,591	2,560	2,591	56,900	2,591
2019-03-15	2,535	2,565	2,531	2,551	53,600	2,551
2019-03-14	2,551	2,554	2,536	2,539	32,100	2,539
2019-03-13	2,563	2,567	2,534	2,538	46,500	2,538
2019-03-12	2,549	2,567	2,538	2,563	40,200	2,563
2019-03-11	2,521	2,546	2,515	2,529	46,200	2,529
2019-03-08	2,560	2,566	2,525	2,525	67,500	2,525
2019-03-07	2,592	2,597	2,573	2,588	46,700	2,588
2019-03-06	2,597	2,605	2,580	2,580	47,500	2,580
2019-03-05	2,595	2,601	2,578	2,597	47,300	2,597
2019-03-04	2,612	2,633	2,608	2,610	47,000	2,610
2019-03-01	2,608	2,623	2,586	2,604	47,600	2,604
2019-02-28	2,617	2,620	2,585	2,607	55,500	2,607
2019-02-27	2,579	2,606	2,566	2,600	48,200	2,600
2019-02-26	2,590	2,596	2,562	2,562	31,800	2,562
2019-02-25	2,583	2,593	2,572	2,588	27,600	2,588
2019-02-22	2,605	2,605	2,573	2,573	35,200	2,573
2019-02-21	2,587	2,623	2,587	2,604	56,800	2,604
2019-02-20	2,582	2,585	2,550	2,569	30,400	2,569
2019-02-19	2,561	2,590	2,560	2,578	41,700	2,578
2019-02-18	2,577	2,588	2,558	2,570	28,200	2,570
2019-02-15	2,560	2,560	2,530	2,539	20,400	2,539
2019-02-14	2,547	2,574	2,537	2,573	37,800	2,573
2019-02-13	2,555	2,555	2,524	2,547	27,000	2,547
2019-02-12	2,503	2,546	2,497	2,546	36,700	2,546
2019-02-08	2,478	2,493	2,465	2,485	30,100	2,485
2019-02-07	2,498	2,532	2,450	2,492	111,400	2,492
2019-02-06	2,580	2,582	2,488	2,495	76,400	2,495
2019-02-05	2,514	2,553	2,514	2,552	54,800	2,552
2019-02-04	2,511	2,515	2,495	2,514	32,300	2,514
2019-02-01	2,485	2,491	2,473	2,478	28,400	2,478
2019-01-31	2,487	2,488	2,461	2,475	58,800	2,475
2019-01-30	2,528	2,528	2,475	2,475	63,400	2,475
2019-01-29	2,500	2,531	2,491	2,529	42,800	2,529
2019-01-28	2,488	2,512	2,474	2,486	43,300	2,486
2019-01-25	2,510	2,523	2,497	2,497	20,400	2,497
2019-01-24	2,476	2,506	2,454	2,505	31,400	2,505
2019-01-23	2,504	2,504	2,472	2,476	41,200	2,476
2019-01-22	2,529	2,536	2,501	2,504	29,400	2,504
2019-01-21	2,535	2,552	2,527	2,529	35,600	2,529
2019-01-18	2,514	2,521	2,495	2,512	54,900	2,512
2019-01-17	2,504	2,517	2,484	2,497	45,000	2,497
2019-01-16	2,525	2,532	2,496	2,504	44,500	2,504
2019-01-15	2,530	2,545	2,519	2,525	50,800	2,525
2019-01-11	2,530	2,532	2,515	2,530	54,500	2,530
2019-01-10	2,545	2,545	2,512	2,525	34,600	2,525
2019-01-09	2,580	2,586	2,548	2,551	48,900	2,551
2019-01-08	2,547	2,572	2,543	2,543	48,000	2,543
2019-01-07	2,529	2,540	2,490	2,538	40,200	2,538
2019-01-04	2,437	2,469	2,386	2,459	74,700	2,459

分割・併合履歴： [2015-03-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3395 (株)サンマルクホールディングス の時系列データ [2019年度]

3395 (株)サンマルクホールディングスの時系列データ [2019年度]