3395 (株)サンマルクホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,100	2,122	2,098	2,122	58,900	2,122
2023-12-28	2,057	2,090	2,057	2,090	45,700	2,090
2023-12-27	2,040	2,057	2,034	2,057	62,300	2,057
2023-12-26	2,035	2,043	2,024	2,032	46,500	2,032
2023-12-25	2,025	2,039	2,022	2,035	48,900	2,035
2023-12-22	2,010	2,025	2,005	2,021	35,800	2,021
2023-12-21	1,999	2,006	1,993	2,004	28,900	2,004
2023-12-20	2,000	2,009	1,995	2,004	36,900	2,004
2023-12-19	1,989	1,999	1,981	1,999	30,900	1,999
2023-12-18	1,970	1,990	1,964	1,985	36,800	1,985
2023-12-15	2,000	2,000	1,973	1,977	67,100	1,977
2023-12-14	2,014	2,014	1,991	2,000	43,800	2,000
2023-12-13	2,028	2,029	2,005	2,009	27,100	2,009
2023-12-12	2,030	2,042	2,027	2,028	28,000	2,028
2023-12-11	2,013	2,031	2,013	2,029	32,300	2,029
2023-12-08	2,018	2,034	2,007	2,011	49,100	2,011
2023-12-07	2,013	2,033	2,013	2,029	33,700	2,029
2023-12-06	2,002	2,037	2,002	2,033	58,900	2,033
2023-12-05	2,014	2,020	2,004	2,004	41,400	2,004
2023-12-04	1,986	2,010	1,983	2,009	37,100	2,009
2023-12-01	2,000	2,002	1,991	1,993	27,800	1,993
2023-11-30	2,000	2,001	1,980	1,998	36,800	1,998
2023-11-29	2,006	2,010	1,997	2,001	29,000	2,001
2023-11-28	2,003	2,015	1,997	2,006	51,800	2,006
2023-11-27	2,006	2,015	1,995	2,007	38,900	2,007
2023-11-24	2,028	2,030	2,001	2,004	38,800	2,004
2023-11-22	2,023	2,035	2,021	2,024	34,300	2,024
2023-11-21	2,018	2,024	2,008	2,021	33,100	2,021
2023-11-20	2,023	2,032	2,017	2,018	44,900	2,018
2023-11-17	2,001	2,027	2,001	2,027	39,200	2,027
2023-11-16	2,018	2,033	2,003	2,007	44,300	2,007
2023-11-15	2,019	2,040	2,010	2,029	87,800	2,029
2023-11-14	2,000	2,050	1,986	1,994	269,700	1,994
2023-11-13	1,907	1,914	1,899	1,900	37,000	1,900
2023-11-10	1,891	1,909	1,889	1,907	32,900	1,907
2023-11-09	1,905	1,910	1,882	1,907	32,300	1,907
2023-11-08	1,920	1,920	1,892	1,906	30,700	1,906
2023-11-07	1,928	1,935	1,921	1,924	24,400	1,924
2023-11-06	1,940	1,943	1,927	1,928	35,200	1,928
2023-11-02	1,949	1,949	1,914	1,927	39,700	1,927
2023-11-01	1,920	1,935	1,912	1,931	54,700	1,931
2023-10-31	1,885	1,917	1,880	1,917	51,300	1,917
2023-10-30	1,888	1,890	1,878	1,883	27,100	1,883
2023-10-27	1,882	1,895	1,874	1,895	26,300	1,895
2023-10-26	1,875	1,894	1,870	1,878	35,500	1,878
2023-10-25	1,871	1,886	1,864	1,875	29,100	1,875
2023-10-24	1,850	1,868	1,842	1,862	38,700	1,862
2023-10-23	1,857	1,861	1,847	1,847	28,000	1,847
2023-10-20	1,868	1,869	1,856	1,859	22,500	1,859
2023-10-19	1,865	1,877	1,864	1,869	24,000	1,869
2023-10-18	1,853	1,871	1,844	1,868	36,200	1,868
2023-10-17	1,872	1,874	1,848	1,853	34,200	1,853
2023-10-16	1,878	1,878	1,842	1,849	51,100	1,849
2023-10-13	1,895	1,899	1,883	1,885	27,400	1,885
2023-10-12	1,887	1,898	1,878	1,898	29,900	1,898
2023-10-11	1,891	1,895	1,884	1,886	26,800	1,886
2023-10-10	1,888	1,898	1,883	1,897	47,100	1,897
2023-10-06	1,888	1,892	1,883	1,886	33,700	1,886
2023-10-05	1,847	1,878	1,847	1,878	39,500	1,878
2023-10-04	1,867	1,870	1,840	1,840	89,300	1,840
2023-10-03	1,900	1,900	1,878	1,881	53,900	1,881
2023-10-02	1,900	1,911	1,890	1,890	45,700	1,890
2023-09-29	1,902	1,921	1,885	1,893	55,300	1,893
2023-09-28	1,895	1,903	1,887	1,901	50,400	1,901
2023-09-27	1,916	1,916	1,894	1,915	51,700	1,915
2023-09-26	1,915	1,924	1,907	1,916	40,900	1,916
2023-09-25	1,897	1,915	1,893	1,913	48,900	1,913
2023-09-22	1,887	1,894	1,875	1,891	40,600	1,891
2023-09-21	1,888	1,893	1,884	1,889	35,100	1,889
2023-09-20	1,903	1,906	1,888	1,888	50,700	1,888
2023-09-19	1,909	1,909	1,889	1,908	62,200	1,908
2023-09-15	1,908	1,914	1,900	1,909	53,200	1,909
2023-09-14	1,915	1,915	1,899	1,908	33,500	1,908
2023-09-13	1,910	1,916	1,901	1,906	33,200	1,906
2023-09-12	1,891	1,910	1,889	1,910	35,700	1,910
2023-09-11	1,886	1,891	1,877	1,887	33,100	1,887
2023-09-08	1,890	1,897	1,884	1,886	42,900	1,886
2023-09-07	1,895	1,906	1,890	1,897	39,200	1,897
2023-09-06	1,910	1,910	1,890	1,895	49,000	1,895
2023-09-05	1,905	1,910	1,897	1,910	37,000	1,910
2023-09-04	1,896	1,910	1,892	1,910	31,300	1,910
2023-09-01	1,895	1,897	1,888	1,895	36,000	1,895
2023-08-31	1,890	1,894	1,881	1,892	51,800	1,892
2023-08-30	1,887	1,893	1,877	1,884	38,500	1,884
2023-08-29	1,876	1,894	1,872	1,894	32,000	1,894
2023-08-28	1,879	1,883	1,864	1,868	27,100	1,868
2023-08-25	1,865	1,875	1,860	1,874	35,600	1,874
2023-08-24	1,865	1,868	1,860	1,867	21,500	1,867
2023-08-23	1,858	1,862	1,852	1,860	21,900	1,860
2023-08-22	1,848	1,860	1,843	1,858	43,700	1,858
2023-08-21	1,842	1,854	1,842	1,848	28,200	1,848
2023-08-18	1,866	1,866	1,842	1,844	65,600	1,844
2023-08-17	1,895	1,897	1,866	1,871	42,200	1,871
2023-08-16	1,909	1,909	1,887	1,893	38,500	1,893
2023-08-15	1,907	1,912	1,898	1,909	41,900	1,909
2023-08-14	1,899	1,912	1,893	1,897	46,600	1,897
2023-08-10	1,873	1,882	1,862	1,878	49,100	1,878
2023-08-09	1,888	1,890	1,860	1,871	51,900	1,871
2023-08-08	1,863	1,888	1,863	1,888	73,000	1,888
2023-08-07	1,870	1,874	1,839	1,860	183,200	1,860
2023-08-04	1,925	1,943	1,925	1,943	59,000	1,943
2023-08-03	1,912	1,928	1,912	1,921	58,800	1,921
2023-08-02	1,942	1,942	1,917	1,925	39,600	1,925
2023-08-01	1,947	1,952	1,935	1,948	24,600	1,948
2023-07-31	1,950	1,952	1,934	1,937	44,600	1,937
2023-07-28	1,907	1,927	1,899	1,927	57,400	1,927
2023-07-27	1,913	1,918	1,903	1,918	38,700	1,918
2023-07-26	1,919	1,919	1,903	1,912	34,800	1,912
2023-07-25	1,928	1,929	1,920	1,921	23,000	1,921
2023-07-24	1,926	1,937	1,924	1,924	28,500	1,924
2023-07-21	1,915	1,918	1,901	1,918	36,800	1,918
2023-07-20	1,900	1,915	1,898	1,910	46,000	1,910
2023-07-19	1,886	1,898	1,886	1,898	35,500	1,898
2023-07-18	1,882	1,887	1,878	1,883	25,900	1,883
2023-07-14	1,880	1,886	1,867	1,873	26,300	1,873
2023-07-13	1,873	1,880	1,863	1,879	22,100	1,879
2023-07-12	1,869	1,885	1,869	1,873	29,500	1,873
2023-07-11	1,877	1,881	1,862	1,866	25,200	1,866
2023-07-10	1,861	1,880	1,860	1,871	39,200	1,871
2023-07-07	1,857	1,873	1,845	1,861	52,100	1,861
2023-07-06	1,865	1,874	1,857	1,866	42,500	1,866
2023-07-05	1,885	1,885	1,870	1,874	36,600	1,874
2023-07-04	1,895	1,898	1,886	1,890	27,200	1,890
2023-07-03	1,886	1,907	1,886	1,902	29,900	1,902
2023-06-30	1,890	1,894	1,870	1,883	39,700	1,883
2023-06-29	1,899	1,905	1,890	1,895	38,600	1,895
2023-06-28	1,878	1,895	1,877	1,895	38,900	1,895
2023-06-27	1,875	1,877	1,863	1,874	37,500	1,874
2023-06-26	1,891	1,891	1,865	1,877	46,300	1,877
2023-06-23	1,912	1,918	1,887	1,891	49,100	1,891
2023-06-22	1,916	1,925	1,903	1,906	39,000	1,906
2023-06-21	1,917	1,937	1,914	1,916	68,300	1,916
2023-06-20	1,918	1,918	1,910	1,916	31,300	1,916
2023-06-19	1,925	1,926	1,913	1,923	31,300	1,923
2023-06-16	1,910	1,923	1,903	1,915	69,400	1,915
2023-06-15	1,900	1,910	1,891	1,903	54,900	1,903
2023-06-14	1,913	1,916	1,890	1,897	62,800	1,897
2023-06-13	1,920	1,923	1,902	1,902	57,100	1,902
2023-06-12	1,910	1,924	1,903	1,910	65,700	1,910
2023-06-09	1,899	1,909	1,889	1,896	71,300	1,896
2023-06-08	1,886	1,899	1,878	1,880	52,600	1,880
2023-06-07	1,900	1,905	1,885	1,893	93,200	1,893
2023-06-06	1,896	1,904	1,880	1,886	54,000	1,886
2023-06-05	1,893	1,902	1,888	1,895	68,200	1,895
2023-06-02	1,834	1,876	1,834	1,874	69,000	1,874
2023-06-01	1,837	1,851	1,824	1,824	59,400	1,824
2023-05-31	1,865	1,874	1,840	1,843	92,800	1,843
2023-05-30	1,891	1,899	1,875	1,881	104,300	1,881
2023-05-29	1,910	1,910	1,890	1,894	44,800	1,894
2023-05-26	1,892	1,910	1,890	1,898	58,400	1,898
2023-05-25	1,871	1,901	1,864	1,892	61,000	1,892
2023-05-24	1,885	1,897	1,878	1,879	66,600	1,879
2023-05-23	1,949	1,951	1,889	1,890	83,400	1,890
2023-05-22	1,903	1,947	1,898	1,946	99,800	1,946
2023-05-19	1,943	1,944	1,915	1,922	95,600	1,922
2023-05-18	1,955	1,955	1,931	1,940	99,000	1,940
2023-05-17	1,959	1,963	1,937	1,948	102,100	1,948
2023-05-16	1,967	1,978	1,952	1,959	98,800	1,959
2023-05-15	1,925	1,974	1,925	1,953	172,100	1,953
2023-05-12	1,888	1,912	1,886	1,907	64,200	1,907
2023-05-11	1,881	1,892	1,876	1,888	37,300	1,888
2023-05-10	1,894	1,912	1,886	1,889	48,300	1,889
2023-05-09	1,885	1,895	1,876	1,894	51,600	1,894
2023-05-08	1,859	1,884	1,858	1,879	70,500	1,879
2023-05-02	1,864	1,872	1,846	1,859	65,000	1,859
2023-05-01	1,860	1,865	1,855	1,863	38,400	1,863
2023-04-28	1,856	1,863	1,850	1,853	42,500	1,853
2023-04-27	1,835	1,843	1,832	1,842	33,500	1,842
2023-04-26	1,866	1,868	1,840	1,845	48,500	1,845
2023-04-25	1,835	1,870	1,835	1,870	128,400	1,870
2023-04-24	1,820	1,838	1,818	1,833	45,200	1,833
2023-04-21	1,840	1,842	1,821	1,822	42,100	1,822
2023-04-20	1,831	1,848	1,829	1,841	51,700	1,841
2023-04-19	1,847	1,847	1,823	1,837	54,300	1,837
2023-04-18	1,815	1,847	1,814	1,847	137,100	1,847
2023-04-17	1,815	1,826	1,803	1,812	67,400	1,812
2023-04-14	1,815	1,818	1,801	1,802	72,900	1,802
2023-04-13	1,795	1,816	1,791	1,812	81,800	1,812
2023-04-12	1,785	1,800	1,784	1,795	67,500	1,795
2023-04-11	1,785	1,789	1,781	1,785	46,400	1,785
2023-04-10	1,770	1,785	1,770	1,780	40,300	1,780
2023-04-07	1,757	1,785	1,757	1,766	56,100	1,766
2023-04-06	1,740	1,757	1,737	1,754	46,900	1,754
2023-04-05	1,760	1,766	1,746	1,748	60,800	1,748
2023-04-04	1,767	1,785	1,760	1,767	68,600	1,767
2023-04-03	1,734	1,780	1,733	1,771	118,000	1,771
2023-03-31	1,754	1,754	1,723	1,733	98,100	1,733
2023-03-30	1,754	1,756	1,734	1,754	195,800	1,754
2023-03-29	1,772	1,790	1,765	1,790	228,000	1,790
2023-03-28	1,800	1,803	1,767	1,770	180,900	1,770
2023-03-27	1,799	1,811	1,786	1,792	147,000	1,792
2023-03-24	1,802	1,802	1,788	1,789	126,500	1,789
2023-03-23	1,780	1,805	1,778	1,805	57,500	1,805
2023-03-22	1,782	1,797	1,781	1,794	52,300	1,794
2023-03-20	1,787	1,791	1,769	1,769	77,700	1,769
2023-03-17	1,798	1,798	1,780	1,789	120,600	1,789
2023-03-16	1,769	1,784	1,757	1,784	72,100	1,784
2023-03-15	1,777	1,798	1,774	1,798	54,800	1,798
2023-03-14	1,790	1,790	1,758	1,772	90,100	1,772
2023-03-13	1,795	1,799	1,775	1,799	71,400	1,799
2023-03-10	1,813	1,823	1,793	1,801	166,600	1,801
2023-03-09	1,843	1,845	1,831	1,838	68,600	1,838
2023-03-08	1,841	1,846	1,831	1,842	54,700	1,842
2023-03-07	1,820	1,840	1,817	1,839	55,000	1,839
2023-03-06	1,826	1,835	1,817	1,820	68,500	1,820
2023-03-03	1,820	1,825	1,807	1,815	78,700	1,815
2023-03-02	1,800	1,817	1,798	1,815	57,300	1,815
2023-03-01	1,792	1,796	1,785	1,794	31,700	1,794
2023-02-28	1,780	1,798	1,780	1,796	32,900	1,796
2023-02-27	1,800	1,802	1,772	1,780	74,300	1,780
2023-02-24	1,782	1,800	1,782	1,800	55,300	1,800
2023-02-22	1,782	1,790	1,780	1,780	31,500	1,780
2023-02-21	1,791	1,797	1,784	1,784	34,300	1,784
2023-02-20	1,785	1,790	1,784	1,788	34,300	1,788
2023-02-17	1,760	1,780	1,759	1,775	26,100	1,775
2023-02-16	1,762	1,765	1,759	1,765	27,800	1,765
2023-02-15	1,761	1,761	1,755	1,757	19,700	1,757
2023-02-14	1,759	1,761	1,752	1,755	26,500	1,755
2023-02-13	1,741	1,746	1,731	1,742	24,400	1,742
2023-02-10	1,729	1,745	1,728	1,734	27,900	1,734
2023-02-09	1,727	1,739	1,726	1,738	23,100	1,738
2023-02-08	1,733	1,739	1,725	1,727	21,600	1,727
2023-02-07	1,750	1,753	1,726	1,732	32,300	1,732
2023-02-06	1,728	1,747	1,728	1,742	31,900	1,742
2023-02-03	1,724	1,728	1,716	1,719	25,000	1,719
2023-02-02	1,750	1,750	1,720	1,720	31,900	1,720
2023-02-01	1,750	1,758	1,744	1,746	18,200	1,746
2023-01-31	1,750	1,758	1,745	1,749	29,500	1,749
2023-01-30	1,736	1,753	1,736	1,746	30,800	1,746
2023-01-27	1,748	1,750	1,732	1,739	30,500	1,739
2023-01-26	1,740	1,752	1,737	1,748	43,800	1,748
2023-01-25	1,719	1,738	1,716	1,737	42,100	1,737
2023-01-24	1,721	1,732	1,719	1,725	73,900	1,725
2023-01-23	1,720	1,724	1,710	1,715	38,000	1,715
2023-01-20	1,693	1,708	1,688	1,707	29,600	1,707
2023-01-19	1,684	1,698	1,684	1,693	22,100	1,693
2023-01-18	1,686	1,695	1,682	1,691	28,800	1,691
2023-01-17	1,684	1,687	1,675	1,684	24,600	1,684
2023-01-16	1,678	1,694	1,677	1,678	28,200	1,678
2023-01-13	1,685	1,694	1,680	1,683	32,000	1,683
2023-01-12	1,693	1,703	1,688	1,694	29,200	1,694
2023-01-11	1,685	1,694	1,684	1,691	20,600	1,691
2023-01-10	1,670	1,686	1,670	1,672	29,200	1,672
2023-01-06	1,660	1,676	1,660	1,665	25,100	1,665
2023-01-05	1,670	1,670	1,664	1,667	28,600	1,667
2023-01-04	1,681	1,685	1,667	1,670	32,100	1,670

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 [2023年度]

3395 (株)サンマルクホールディングスの時系列データ [2023年度]