1. HOME >
  2. 株価時系列 >
  3. 3395 >
  4. 2020年

3395 (株)サンマルクホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4061,4121,3981,40082,0001,400
2020-12-291,3911,4121,3871,412101,5001,412
2020-12-281,4051,4121,3831,387152,5001,387
2020-12-251,3941,4041,3931,40274,0001,402
2020-12-241,3941,3991,3861,38678,6001,386
2020-12-231,4011,4051,3871,39072,1001,390
2020-12-221,4191,4191,3881,390177,6001,390
2020-12-211,4221,4311,4111,41272,1001,412
2020-12-181,4011,4281,3981,422114,9001,422
2020-12-171,4251,4291,4011,401145,5001,401
2020-12-161,4091,4151,3991,413113,2001,413
2020-12-151,4111,4121,4001,408125,7001,408
2020-12-141,4051,4291,4001,427122,0001,427
2020-12-111,3931,4031,3881,403112,2001,403
2020-12-101,4081,4111,3911,393155,9001,393
2020-12-091,3941,4151,3881,415136,2001,415
2020-12-081,3951,3951,3861,395149,2001,395
2020-12-071,4211,4241,3981,399168,3001,399
2020-12-041,4461,4461,4171,424114,6001,424
2020-12-031,4331,4681,4241,450138,5001,450
2020-12-021,4101,4301,3911,425160,4001,425
2020-12-011,4301,4301,3991,406264,5001,406
2020-11-301,4711,4711,4351,437182,3001,437
2020-11-271,4561,4751,4521,47195,3001,471
2020-11-261,4531,4621,4411,460127,9001,460
2020-11-251,4851,4901,4601,460161,1001,460
2020-11-241,5131,5191,4851,48588,3001,485
2020-11-201,4901,4981,4721,49858,0001,498
2020-11-191,5081,5141,4801,494133,3001,494
2020-11-181,5171,5251,4991,52283,4001,522
2020-11-171,5301,5341,5081,51069,7001,510
2020-11-161,5011,5231,4971,51679,1001,516
2020-11-131,5071,5071,4681,487145,9001,487
2020-11-121,5511,5661,5281,54095,7001,540
2020-11-111,5831,5941,5551,575101,2001,575
2020-11-101,5301,5671,5221,566164,2001,566
2020-11-091,5071,5131,4711,478116,8001,478
2020-11-061,5011,5091,4951,50659,6001,506
2020-11-051,5081,5091,4971,506112,8001,506
2020-11-041,5151,5201,4911,50880,0001,508
2020-11-021,4991,5191,4941,51554,1001,515
2020-10-301,5171,5171,4821,48791,0001,487
2020-10-291,5101,5231,5081,51738,1001,517
2020-10-281,5501,5501,5211,53447,5001,534
2020-10-271,5581,5611,5451,56039,0001,560
2020-10-261,5641,5791,5591,56830,0001,568
2020-10-231,5791,5851,5571,56442,6001,564
2020-10-221,6201,6251,5781,57975,0001,579
2020-10-211,6051,6531,6051,63741,8001,637
2020-10-201,6081,6371,6001,60667,8001,606
2020-10-191,5861,6241,5861,60872,5001,608
2020-10-161,6161,6161,5851,58553,8001,585
2020-10-151,6121,6351,6001,60052,7001,600
2020-10-141,6231,6381,6051,60649,7001,606
2020-10-131,6501,6501,6231,62657,8001,626
2020-10-121,6561,6801,6471,65452,5001,654
2020-10-091,6241,6631,6071,650126,3001,650
2020-10-081,6011,6501,5951,63790,6001,637
2020-10-071,5951,6141,5791,60166,8001,601
2020-10-061,5931,6011,5741,58737,3001,587
2020-10-051,5631,5981,5581,59652,6001,596
2020-10-021,5501,5781,5501,55566,5001,555
2020-09-301,5871,5871,5431,543113,8001,543
2020-09-291,5901,5961,5681,58753,0001,587
2020-09-281,5901,6051,5781,60475,3001,604
2020-09-251,5921,6091,5821,58285,6001,582
2020-09-241,5961,5971,5711,59371,8001,593
2020-09-231,6101,6141,5921,59397,6001,593
2020-09-181,6141,6441,6121,63277,0001,632
2020-09-171,6251,6341,6041,61676,0001,616
2020-09-161,6431,6551,6241,62573,4001,625
2020-09-151,6751,6751,6281,65765,6001,657
2020-09-141,6501,6891,6401,68567,0001,685
2020-09-111,6601,6601,6341,63670,2001,636
2020-09-101,6501,6551,6371,65465,7001,654
2020-09-091,6381,6661,6281,64469,5001,644
2020-09-081,6491,6781,6431,67870,6001,678
2020-09-071,6251,6611,6251,65167,1001,651
2020-09-041,5811,6221,5711,62076,8001,620
2020-09-031,6021,6071,5881,59547,9001,595
2020-09-021,6161,6171,5981,60233,0001,602
2020-09-011,6201,6201,6021,61138,2001,611
2020-08-311,6251,6531,6231,62952,1001,629
2020-08-281,6101,6341,5821,59797,0001,597
2020-08-271,6151,6161,5931,60948,4001,609
2020-08-261,5931,6101,5691,61035,0001,610
2020-08-251,5751,5971,5751,58444,2001,584
2020-08-241,5581,5751,5511,56134,8001,561
2020-08-211,5561,5721,5501,55154,7001,551
2020-08-201,5501,5651,5391,54667,4001,546
2020-08-191,5381,5691,5381,55839,0001,558
2020-08-181,5511,5571,5331,550101,1001,550
2020-08-171,5701,5811,5561,55648,7001,556
2020-08-141,5871,5871,5661,57055,2001,570
2020-08-131,5581,5771,5471,57568,9001,575
2020-08-121,5391,5551,5161,55073,3001,550
2020-08-111,5121,5471,5121,54773,6001,547
2020-08-071,4901,5031,4721,49355,3001,493
2020-08-061,4751,5391,4751,487142,2001,487
2020-08-051,4991,4991,4591,46994,4001,469
2020-08-041,4631,4991,4631,49966,8001,499
2020-08-031,4581,4951,4521,45464,0001,454
2020-07-311,5001,5101,4571,45886,9001,458
2020-07-301,5521,5521,5041,50880,0001,508
2020-07-291,5901,5911,5531,55351,8001,553
2020-07-281,6151,6151,5871,59031,2001,590
2020-07-271,5901,6151,5741,61535,3001,615
2020-07-221,6261,6281,5921,59437,3001,594
2020-07-211,5901,6261,5861,62648,5001,626
2020-07-201,6091,6161,5661,58248,2001,582
2020-07-171,6031,6031,5801,60130,0001,601
2020-07-161,6251,6381,6011,61193,4001,611
2020-07-151,5801,6001,5701,59761,9001,597
2020-07-141,5771,5771,5501,56637,2001,566
2020-07-131,5551,5821,5531,57766,7001,577
2020-07-101,5721,5721,5221,53085,3001,530
2020-07-091,6041,6041,5731,57756,4001,577
2020-07-081,6081,6151,5891,59058,9001,590
2020-07-071,6341,6471,5941,60879,8001,608
2020-07-061,5871,6311,5871,61761,1001,617
2020-07-031,6201,6301,5811,59178,4001,591
2020-07-021,6341,6431,6161,61958,6001,619
2020-07-011,6651,6691,6221,62877,0001,628
2020-06-301,6701,6821,6561,66176,6001,661
2020-06-291,6751,6751,6311,640108,7001,640
2020-06-261,6761,6971,6761,69356,8001,693
2020-06-251,6991,6991,6721,67394,7001,673
2020-06-241,7291,7311,7031,70753,3001,707
2020-06-231,7331,7441,7201,72370,0001,723
2020-06-221,7491,7491,7221,73280,8001,732
2020-06-191,7451,7611,7261,75698,5001,756
2020-06-181,7591,7591,7341,74564,0001,745
2020-06-171,7851,7851,7611,76352,9001,763
2020-06-161,7801,7871,7591,78458,2001,784
2020-06-151,7801,7931,7401,74265,3001,742
2020-06-121,7421,7861,7331,77981,3001,779
2020-06-111,8501,8561,7911,79186,9001,791
2020-06-101,8951,8981,8581,86170,9001,861
2020-06-091,8941,9161,8861,89951,7001,899
2020-06-081,8931,8961,8771,89481,5001,894
2020-06-051,8721,8791,8511,87772,7001,877
2020-06-041,8711,8941,8611,88660,9001,886
2020-06-031,8741,8851,8451,86294,0001,862
2020-06-021,8551,8881,8501,87471,5001,874
2020-06-011,8681,8681,8371,84345,4001,843
2020-05-291,8771,8811,8531,870128,8001,870
2020-05-281,8841,8961,8611,88983,7001,889
2020-05-271,9001,9001,8661,88473,0001,884
2020-05-261,8601,9041,8551,90382,9001,903
2020-05-251,8251,8421,8171,83740,7001,837
2020-05-221,8501,8521,8131,82047,7001,820
2020-05-211,8441,8481,8231,84270,1001,842
2020-05-201,8011,8191,7921,80486,5001,804
2020-05-191,8501,8551,8221,83660,7001,836
2020-05-181,7981,8371,7851,81981,2001,819
2020-05-151,8191,8191,7601,78251,2001,782
2020-05-141,8601,8781,7921,792117,8001,792
2020-05-131,8761,8881,8571,88555,2001,885
2020-05-121,9051,9051,8731,88143,3001,881
2020-05-111,8671,9091,8481,90597,5001,905
2020-05-081,7981,8671,7811,867116,5001,867
2020-05-071,7851,7991,7651,78189,6001,781
2020-05-011,7951,7951,7671,78450,3001,784
2020-04-301,8001,8221,7971,80368,4001,803
2020-04-281,7481,7811,7331,78152,7001,781
2020-04-271,7451,7611,7381,75841,5001,758
2020-04-241,7501,7591,7281,74556,8001,745
2020-04-231,7151,7631,7121,76350,6001,763
2020-04-221,7271,7461,7041,71569,3001,715
2020-04-211,7531,7701,7331,75839,3001,758
2020-04-201,7581,7771,7531,77142,6001,771
2020-04-171,7771,7981,7501,76155,6001,761
2020-04-161,7391,7781,7321,77852,0001,778
2020-04-151,7751,7751,7401,74958,2001,749
2020-04-141,7421,7681,7251,76641,7001,766
2020-04-131,7191,7491,7161,74232,4001,742
2020-04-101,7421,7491,6951,74941,0001,749
2020-04-091,7391,7541,7041,74276,9001,742
2020-04-081,6531,7381,6231,723105,0001,723
2020-04-071,6391,6951,6231,67099,9001,670
2020-04-061,5551,6271,5291,612105,1001,612
2020-04-031,6351,6531,5631,58389,8001,583
2020-04-021,6471,6831,6361,65358,1001,653
2020-04-011,7181,7331,6821,68583,1001,685
2020-03-311,7831,8231,7241,732109,5001,732
2020-03-301,7511,7991,7231,776175,5001,776
2020-03-271,9261,9421,8821,938211,8001,938
2020-03-261,8851,8971,8401,876141,6001,876
2020-03-251,9301,9351,8471,911127,4001,911
2020-03-241,7961,8281,7691,828100,1001,828
2020-03-231,7231,7811,6641,766143,7001,766
2020-03-191,6851,7021,6191,683122,3001,683
2020-03-181,6861,7131,6511,654112,4001,654
2020-03-171,5801,6601,5551,655138,9001,655
2020-03-161,6451,6651,5981,598125,4001,598
2020-03-131,6351,6671,5511,605227,0001,605
2020-03-121,7491,7791,6911,715171,6001,715
2020-03-111,8011,8531,7851,789179,5001,789
2020-03-101,6901,7911,6581,778152,9001,778
2020-03-091,8501,8501,7461,763222,2001,763
2020-03-061,9261,9261,8871,892111,4001,892
2020-03-051,9641,9771,9481,95265,4001,952
2020-03-041,9271,9691,9161,951114,2001,951
2020-03-032,0102,0421,9471,947150,2001,947
2020-03-021,9012,0191,9001,979123,1001,979
2020-02-281,9621,9841,9171,928164,3001,928
2020-02-272,0722,0752,0062,012134,4002,012
2020-02-262,0692,0832,0452,08388,8002,083
2020-02-252,0802,1092,0712,079104,8002,079
2020-02-212,1612,1712,1502,15237,5002,152
2020-02-202,1982,2042,1632,16949,7002,169
2020-02-192,1702,1912,1552,18870,9002,188
2020-02-182,1902,1922,1322,13999,9002,139
2020-02-172,2122,2122,1802,18188,3002,181
2020-02-142,2262,2262,2092,21756,6002,217
2020-02-132,2392,2392,2222,22851,2002,228
2020-02-122,2502,2502,2192,24272,7002,242
2020-02-102,2352,2392,2192,23078,1002,230
2020-02-072,2702,2732,2292,231158,8002,231
2020-02-062,2992,3202,2722,274140,8002,274
2020-02-052,3212,3312,3142,32634,2002,326
2020-02-042,2682,3282,2612,32854,0002,328
2020-02-032,2742,2772,2522,26585,2002,265
2020-01-312,2812,2972,2802,28937,7002,289
2020-01-302,3062,3152,2832,28959,5002,289
2020-01-292,3122,3132,2882,30577,3002,305
2020-01-282,3102,3222,3052,31053,5002,310
2020-01-272,3282,3302,3082,32152,7002,321
2020-01-242,3532,3602,3382,33828,9002,338
2020-01-232,3602,3622,3402,34651,1002,346
2020-01-222,3652,3712,3572,35736,3002,357
2020-01-212,3602,3702,3582,36526,7002,365
2020-01-202,3812,3842,3512,35238,1002,352
2020-01-172,3482,3722,3372,37074,9002,370
2020-01-162,3482,3482,3332,34432,5002,344
2020-01-152,3242,3292,3142,32754,5002,327
2020-01-142,3502,3512,3202,32451,6002,324
2020-01-102,3462,3472,3302,34527,6002,345
2020-01-092,3252,3472,3252,33848,8002,338
2020-01-082,3262,3332,3002,31966,6002,319
2020-01-072,3272,3482,3202,33951,7002,339
2020-01-062,3282,3282,3022,31066,7002,310

分割・併合履歴 ： [2015-03-27]1株→2株