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
2024-12-30	2,742	2,745	2,710	2,712	60,700	2,712
2024-12-27	2,710	2,745	2,692	2,713	88,000	2,713
2024-12-26	2,652	2,692	2,652	2,690	98,200	2,690
2024-12-25	2,680	2,700	2,632	2,651	90,300	2,651
2024-12-24	2,610	2,666	2,588	2,651	111,600	2,651
2024-12-23	2,576	2,601	2,563	2,568	64,300	2,568
2024-12-20	2,604	2,604	2,561	2,561	37,400	2,561
2024-12-19	2,540	2,611	2,539	2,604	48,800	2,604
2024-12-18	2,595	2,595	2,557	2,571	42,300	2,571
2024-12-17	2,585	2,627	2,585	2,604	56,800	2,604
2024-12-16	2,625	2,631	2,568	2,581	74,600	2,581
2024-12-13	2,580	2,636	2,580	2,627	57,100	2,627
2024-12-12	2,610	2,627	2,595	2,614	67,000	2,614
2024-12-11	2,600	2,632	2,586	2,604	52,200	2,604
2024-12-10	2,590	2,611	2,561	2,601	56,600	2,601
2024-12-09	2,632	2,632	2,564	2,593	70,200	2,593
2024-12-06	2,607	2,632	2,589	2,632	61,300	2,632
2024-12-05	2,570	2,619	2,533	2,615	71,300	2,615
2024-12-04	2,575	2,579	2,555	2,555	42,300	2,555
2024-12-03	2,542	2,588	2,529	2,583	66,400	2,583
2024-12-02	2,518	2,533	2,496	2,532	49,700	2,532
2024-11-29	2,527	2,542	2,496	2,496	43,200	2,496
2024-11-28	2,444	2,529	2,439	2,527	102,700	2,527
2024-11-27	2,445	2,445	2,415	2,439	25,500	2,439
2024-11-26	2,420	2,454	2,418	2,443	35,700	2,443
2024-11-25	2,420	2,435	2,410	2,420	36,000	2,420
2024-11-22	2,397	2,429	2,385	2,413	31,700	2,413
2024-11-21	2,399	2,409	2,379	2,409	27,400	2,409
2024-11-20	2,380	2,425	2,373	2,394	62,500	2,394
2024-11-19	2,341	2,360	2,339	2,347	20,900	2,347
2024-11-18	2,360	2,370	2,322	2,325	30,000	2,325
2024-11-15	2,410	2,411	2,369	2,374	49,400	2,374
2024-11-14	2,424	2,468	2,400	2,420	140,800	2,420
2024-11-13	2,309	2,352	2,300	2,333	72,800	2,333
2024-11-12	2,310	2,310	2,283	2,298	96,200	2,298
2024-11-11	2,320	2,320	2,300	2,301	21,200	2,301
2024-11-08	2,310	2,329	2,302	2,328	35,800	2,328
2024-11-07	2,276	2,315	2,276	2,300	30,600	2,300
2024-11-06	2,305	2,311	2,276	2,282	24,900	2,282
2024-11-05	2,319	2,319	2,285	2,302	22,400	2,302
2024-11-01	2,308	2,318	2,296	2,302	25,200	2,302
2024-10-31	2,338	2,338	2,315	2,325	29,300	2,325
2024-10-30	2,320	2,338	2,319	2,324	61,100	2,324
2024-10-29	2,290	2,332	2,290	2,322	30,100	2,322
2024-10-28	2,276	2,304	2,265	2,297	33,800	2,297
2024-10-25	2,306	2,306	2,266	2,279	24,100	2,279
2024-10-24	2,300	2,312	2,289	2,306	25,700	2,306
2024-10-23	2,329	2,341	2,305	2,308	36,200	2,308
2024-10-22	2,378	2,378	2,340	2,343	42,800	2,343
2024-10-21	2,345	2,383	2,343	2,368	73,300	2,368
2024-10-18	2,333	2,344	2,325	2,329	42,900	2,329
2024-10-17	2,300	2,331	2,298	2,331	61,400	2,331
2024-10-16	2,300	2,328	2,291	2,298	46,800	2,298
2024-10-15	2,269	2,300	2,269	2,300	60,900	2,300
2024-10-11	2,274	2,275	2,256	2,260	34,600	2,260
2024-10-10	2,272	2,276	2,253	2,276	31,800	2,276
2024-10-09	2,259	2,298	2,259	2,271	37,500	2,271
2024-10-08	2,248	2,292	2,243	2,259	71,600	2,259
2024-10-07	2,200	2,345	2,200	2,265	396,000	2,265
2024-10-04	2,142	2,164	2,142	2,164	15,600	2,164
2024-10-03	2,176	2,176	2,148	2,156	18,000	2,156
2024-10-02	2,168	2,179	2,139	2,148	29,400	2,148
2024-10-01	2,179	2,182	2,161	2,168	30,700	2,168
2024-09-30	2,140	2,177	2,140	2,170	40,400	2,170
2024-09-27	2,165	2,179	2,157	2,175	34,900	2,175
2024-09-26	2,169	2,185	2,157	2,185	58,100	2,185
2024-09-25	2,153	2,164	2,138	2,156	38,000	2,156
2024-09-24	2,122	2,158	2,120	2,149	44,300	2,149
2024-09-20	2,144	2,148	2,080	2,080	48,600	2,080
2024-09-19	2,135	2,140	2,123	2,136	29,100	2,136
2024-09-18	2,130	2,142	2,111	2,128	32,600	2,128
2024-09-17	2,087	2,129	2,082	2,127	54,000	2,127
2024-09-13	2,077	2,084	2,067	2,072	27,400	2,072
2024-09-12	2,059	2,080	2,059	2,077	20,200	2,077
2024-09-11	2,085	2,085	2,045	2,053	28,700	2,053
2024-09-10	2,087	2,099	2,078	2,083	16,800	2,083
2024-09-09	2,050	2,080	2,046	2,080	26,800	2,080
2024-09-06	2,079	2,082	2,058	2,065	21,200	2,065
2024-09-05	2,085	2,093	2,075	2,078	18,700	2,078
2024-09-04	2,081	2,101	2,072	2,079	32,100	2,079
2024-09-03	2,088	2,110	2,088	2,097	15,200	2,097
2024-09-02	2,108	2,108	2,077	2,082	18,900	2,082
2024-08-30	2,100	2,102	2,089	2,100	24,700	2,100
2024-08-29	2,105	2,105	2,089	2,094	17,100	2,094
2024-08-28	2,110	2,112	2,100	2,105	14,000	2,105
2024-08-27	2,115	2,144	2,113	2,128	30,000	2,128
2024-08-26	2,087	2,109	2,084	2,106	30,600	2,106
2024-08-23	2,077	2,089	2,071	2,080	16,900	2,080
2024-08-22	2,060	2,080	2,059	2,077	14,200	2,077
2024-08-21	2,050	2,064	2,046	2,054	17,300	2,054
2024-08-20	2,045	2,066	2,038	2,058	21,300	2,058
2024-08-19	2,044	2,046	2,030	2,031	22,800	2,031
2024-08-16	2,053	2,055	2,035	2,045	19,400	2,045
2024-08-15	2,055	2,055	2,032	2,032	23,100	2,032
2024-08-14	2,048	2,049	2,032	2,041	20,200	2,041
2024-08-13	2,063	2,063	2,032	2,038	27,900	2,038
2024-08-09	2,093	2,095	2,028	2,041	57,100	2,041
2024-08-08	2,042	2,080	2,029	2,043	48,200	2,043
2024-08-07	2,043	2,076	2,022	2,038	65,200	2,038
2024-08-06	2,003	2,080	2,003	2,040	62,700	2,040
2024-08-05	2,000	2,032	1,901	1,923	110,300	1,923
2024-08-02	2,085	2,085	2,042	2,050	66,200	2,050
2024-08-01	2,145	2,145	2,096	2,112	49,600	2,112
2024-07-31	2,123	2,150	2,114	2,150	23,700	2,150
2024-07-30	2,136	2,136	2,111	2,124	35,200	2,124
2024-07-29	2,125	2,135	2,117	2,126	23,400	2,126
2024-07-26	2,120	2,125	2,110	2,115	23,600	2,115
2024-07-25	2,120	2,132	2,107	2,115	46,100	2,115
2024-07-24	2,153	2,161	2,127	2,130	34,900	2,130
2024-07-23	2,131	2,153	2,130	2,153	19,300	2,153
2024-07-22	2,147	2,147	2,132	2,132	21,300	2,132
2024-07-19	2,165	2,165	2,141	2,146	28,900	2,146
2024-07-18	2,161	2,175	2,161	2,165	14,400	2,165
2024-07-17	2,155	2,175	2,155	2,166	21,900	2,166
2024-07-16	2,175	2,178	2,153	2,153	22,400	2,153
2024-07-12	2,160	2,177	2,159	2,167	24,200	2,167
2024-07-11	2,165	2,165	2,149	2,156	19,800	2,156
2024-07-10	2,160	2,169	2,146	2,154	28,200	2,154
2024-07-09	2,155	2,168	2,147	2,156	26,700	2,156
2024-07-08	2,167	2,174	2,154	2,154	24,600	2,154
2024-07-05	2,195	2,196	2,167	2,167	24,500	2,167
2024-07-04	2,187	2,195	2,186	2,195	18,000	2,195
2024-07-03	2,200	2,200	2,186	2,187	15,900	2,187
2024-07-02	2,198	2,208	2,194	2,200	27,900	2,200
2024-07-01	2,220	2,220	2,186	2,190	26,500	2,190
2024-06-28	2,232	2,232	2,207	2,218	25,900	2,218
2024-06-27	2,217	2,230	2,212	2,230	58,200	2,230
2024-06-26	2,212	2,218	2,204	2,215	31,300	2,215
2024-06-25	2,197	2,217	2,197	2,212	47,900	2,212
2024-06-24	2,180	2,204	2,175	2,197	49,900	2,197
2024-06-21	2,182	2,195	2,178	2,178	67,200	2,178
2024-06-20	2,160	2,183	2,160	2,171	26,900	2,171
2024-06-19	2,165	2,179	2,160	2,178	26,500	2,178
2024-06-18	2,158	2,171	2,156	2,163	31,900	2,163
2024-06-17	2,157	2,158	2,133	2,149	26,800	2,149
2024-06-14	2,123	2,158	2,123	2,157	43,100	2,157
2024-06-13	2,140	2,141	2,128	2,131	21,200	2,131
2024-06-12	2,157	2,163	2,141	2,141	17,500	2,141
2024-06-11	2,163	2,163	2,150	2,154	16,200	2,154
2024-06-10	2,160	2,171	2,159	2,162	22,300	2,162
2024-06-07	2,150	2,155	2,142	2,155	14,200	2,155
2024-06-06	2,160	2,160	2,141	2,150	27,300	2,150
2024-06-05	2,163	2,167	2,148	2,157	25,500	2,157
2024-06-04	2,144	2,170	2,140	2,169	49,500	2,169
2024-06-03	2,140	2,149	2,130	2,136	29,100	2,136
2024-05-31	2,124	2,143	2,123	2,136	38,400	2,136
2024-05-30	2,093	2,116	2,084	2,116	28,700	2,116
2024-05-29	2,106	2,109	2,095	2,100	21,100	2,100
2024-05-28	2,120	2,122	2,107	2,113	19,800	2,113
2024-05-27	2,110	2,115	2,103	2,114	17,200	2,114
2024-05-24	2,098	2,115	2,097	2,106	15,700	2,106
2024-05-23	2,101	2,112	2,096	2,111	19,000	2,111
2024-05-22	2,116	2,122	2,110	2,115	32,200	2,115
2024-05-21	2,100	2,112	2,096	2,104	22,300	2,104
2024-05-20	2,098	2,103	2,089	2,098	27,400	2,098
2024-05-17	2,097	2,110	2,082	2,098	23,800	2,098
2024-05-16	2,100	2,102	2,086	2,091	28,900	2,091
2024-05-15	2,135	2,135	2,089	2,097	60,400	2,097
2024-05-14	2,127	2,144	2,112	2,132	58,300	2,132
2024-05-13	2,099	2,102	2,087	2,099	22,500	2,099
2024-05-10	2,085	2,095	2,078	2,086	28,200	2,086
2024-05-09	2,085	2,094	2,084	2,087	14,500	2,087
2024-05-08	2,103	2,109	2,086	2,086	28,600	2,086
2024-05-07	2,114	2,118	2,103	2,103	20,000	2,103
2024-05-02	2,125	2,127	2,105	2,114	20,500	2,114
2024-05-01	2,117	2,124	2,109	2,122	24,800	2,122
2024-04-30	2,115	2,117	2,098	2,117	29,600	2,117
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

2025年03月
日	月	火	水	木	金	土
« 02月28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 [2024年度]

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]