[3395 東証1部] サンマルクホールディングス 日足 時系列データ

[3395 東証1部] サンマルクホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-212990.003045.002982.003020.00151100456182100
2017-11-202978.003050.002961.003020.00275300828692000
2017-11-173060.003075.003005.003010.00275400837122000
2017-11-163130.003150.003040.003085.00301900929874500
2017-11-153145.003190.003015.003170.005516001725789500
2017-11-143485.003500.003450.003455.00117400408145500
2017-11-133540.003540.003500.003500.0042700149924500
2017-11-103510.003560.003510.003545.0081600289102500
2017-11-093505.003570.003500.003540.0078000276096000
2017-11-083485.003510.003485.003500.0044800156934000
2017-11-073500.003520.003480.003510.0055200193382500
2017-11-063475.003485.003460.003485.0070900246239500
2017-11-023445.003505.003425.003500.00125500437742000
2017-11-013425.003445.003420.003435.0054700187766500
2017-10-313385.003435.003360.003430.0094900322884000
2017-10-303360.003380.003345.003375.00150200506183500
2017-10-273350.003385.003340.003375.0055300186254500
2017-10-263345.003365.003320.003350.0046800156765500
2017-10-253370.003390.003355.003360.0057800194782500
2017-10-243365.003400.003355.003395.0068500231506000
2017-10-233380.003395.003365.003385.0065300220820500
2017-10-203350.003400.003350.003390.0060900205819000
2017-10-193350.003375.003340.003350.0051800173749500
2017-10-183350.003370.003335.003370.0044200148418000
2017-10-173345.003360.003340.003360.0051100171196500
2017-10-163280.003355.003275.003350.0093000309670500
2017-10-133240.003290.003235.003285.0084100275630000
2017-10-123235.003245.003215.003245.0072300233728500
2017-10-113230.003245.003215.003235.0089700289376000
2017-10-103250.003260.003230.003250.0071200230786000
2017-10-063270.003275.003235.003245.0065700213368000
2017-10-053280.003280.003270.003275.0050900166672500
2017-10-043290.003305.003275.003285.0045100148199000
2017-10-033305.003325.003260.003275.0054800179682500
2017-10-023325.003335.003300.003320.0067800225002500
2017-09-293300.003330.003290.003310.0053300176517000
2017-09-283280.003295.003240.003285.0060100196357500
2017-09-273270.003280.003235.003255.0070900230374000
2017-09-263285.003295.003260.003285.0055200180976500
2017-09-253280.003350.003275.003310.0078600260580500
2017-09-223235.003255.003230.003245.0053400173110000
2017-09-213260.003275.003240.003245.0067100218553500
2017-09-203290.003315.003255.003270.0061700202228500
2017-09-193255.003325.003250.003310.0042700140758000
2017-09-153265.003275.003225.003240.0078100253630500
2017-09-143305.003335.003300.003305.002900096168000
2017-09-133295.003310.003285.003305.002120069980500
2017-09-123285.003310.003275.003295.002200072418000
2017-09-113285.003305.003255.003260.002720089079000
2017-09-083260.003295.003255.003285.0055700182559500
2017-09-073290.003295.003245.003265.0044900146602500
2017-09-063200.003275.003200.003260.0035900116435000
2017-09-053285.003285.003210.003225.0077000249165500
2017-09-043310.003320.003285.003285.0039900131578000
2017-09-013315.003315.003285.003295.0033300109828000
2017-08-313325.003325.003275.003290.0047100155167000
2017-08-303295.003315.003275.003280.0048900161053000
2017-08-293305.003315.003290.003295.003010099366000
2017-08-283310.003325.003285.003305.0049900165015000
2017-08-253350.003350.003315.003320.0063800212086500
2017-08-243385.003390.003350.003350.002970099901000
2017-08-233405.003415.003380.003385.002590087975500
2017-08-223385.003405.003380.003400.002690091220000
2017-08-213390.003420.003385.003390.002710091994000
2017-08-183400.003420.003385.003400.0054100183984500
2017-08-173435.003460.003410.003415.0058300199862500
2017-08-163435.003475.003430.003460.0039100134928000
2017-08-153410.003465.003410.003460.0034000117181000
2017-08-143425.003435.003405.003410.0031100106276000
2017-08-103455.003465.003440.003455.0030000103609500
2017-08-093445.003470.003425.003455.0068700236894500
2017-08-083420.003450.003390.003445.0072200247056500
2017-08-073405.003465.003385.003420.00153000523047500
2017-08-043470.003530.003470.003520.0065800231105500
2017-08-033430.003495.003430.003495.0047100163706000
2017-08-023430.003460.003425.003460.0032600112198500
2017-08-013440.003455.003430.003455.001710058910500
2017-07-313460.003465.003435.003450.002660091774500
2017-07-283450.003465.003430.003455.0031400108315500
2017-07-273430.003460.003425.003440.0053000182428500
2017-07-263425.003445.003415.003445.0033300114306500
2017-07-253400.003435.003400.003435.0031600108002000
2017-07-243360.003420.003350.003420.0057600195313500
2017-07-213365.003370.003350.003370.002770093109000
2017-07-203355.003380.003350.003380.0038200128644000
2017-07-193340.003370.003335.003360.0042700143047000
2017-07-183370.003370.003335.003360.0042900143674000
2017-07-143350.003365.003350.003360.002690090329500
2017-07-133400.003415.003340.003345.0087300293393000
2017-07-123425.003450.003405.003405.0045200154375500
2017-07-113380.003465.003375.003465.0058600201426000
2017-07-103400.003410.003380.003380.0036800124786500
2017-07-073400.003425.003395.003405.0042700145595000
2017-07-063405.003430.003405.003410.0030900105552000
2017-07-053430.003440.003405.003430.002500085619500
2017-07-043475.003475.003435.003440.002280078693500
2017-07-033430.003475.003425.003465.0036700127037500
2017-06-303470.003470.003420.003440.0036300124775000
2017-06-293390.003480.003380.003475.0067000230662500
2017-06-283365.003410.003365.003390.0045500154421000
2017-06-273410.003420.003380.003380.0064100217270000
2017-06-263430.003440.003425.003425.0032600111815000
2017-06-233450.003450.003435.003435.002450084358500
2017-06-223450.003455.003435.003450.0046400160037000
2017-06-213435.003480.003435.003450.0036700127066500
2017-06-203460.003480.003455.003465.0056900197405500
2017-06-193450.003475.003425.003440.0058900202774500
2017-06-163475.003485.003455.003465.0039900138315000
2017-06-153375.003475.003375.003465.00103000353687000
2017-06-143315.003385.003315.003365.0067100225131000
2017-06-133370.003385.003300.003310.0087100290252500
2017-06-123330.003370.003315.003360.0043400145033000
2017-06-093315.003360.003315.003345.0075900252959500
2017-06-083405.003420.003325.003350.00111900376279500
2017-06-073405.003440.003375.003420.0062300212337000
2017-06-063455.003455.003405.003405.0039400134754000
2017-06-053420.003465.003400.003455.0050200172538500
2017-06-023420.003450.003405.003440.0045800156948000
2017-06-013395.003425.003390.003415.0038700131980000
2017-05-313350.003410.003340.003400.0042000142320000
2017-05-303385.003385.003350.003365.002380080204000
2017-05-293345.003415.003345.003385.0051900175913500
2017-05-263355.003360.003330.003345.0041600139115000
2017-05-253370.003390.003355.003360.0032200108453500
2017-05-243380.003405.003365.003395.0043200146191500
2017-05-233390.003410.003385.003385.002850096721000
2017-05-223385.003400.003365.003390.0046000155610500
2017-05-193390.003410.003350.003405.0051500174268500
2017-05-183350.003390.003330.003385.0071600240968000
2017-05-173505.003505.003395.003405.0081600280127500
2017-05-163475.003525.003410.003515.0073300255160500
2017-05-153475.003515.003460.003505.0074200259217500
2017-05-123480.003480.003450.003475.002390082819000
2017-05-113440.003495.003440.003480.0064900225262500
2017-05-103435.003460.003420.003445.0048400166910500
2017-05-093415.003450.003415.003440.0038500132430000
2017-05-083400.003450.003400.003445.0056500193799500
2017-05-023385.003420.003380.003395.0033700114451500
2017-05-013395.003410.003380.003395.002220075376000
2017-04-283415.003415.003375.003395.002480084082500
2017-04-273390.003425.003380.003405.0066000224635500
2017-04-263350.003400.003350.003375.0052500177378500
2017-04-253340.003370.003320.003365.0037600126160500
2017-04-243325.003360.003325.003340.0039400131704000
2017-04-213295.003315.003280.003310.002840093763500
2017-04-203295.003295.003265.003285.002830092841000
2017-04-193230.003275.003230.003260.002370077331000
2017-04-183255.003270.003245.003250.002990097364500
2017-04-173195.003245.003195.003240.002610084278500
2017-04-143230.003235.003195.003195.0041900134655000
2017-04-133210.003240.003200.003230.002940094776500
2017-04-123245.003245.003210.003235.002870092465000
2017-04-113280.003305.003255.003265.0036300118766000
2017-04-103230.003295.003230.003275.0072100235797000
2017-04-073205.003240.003195.003225.0058900189846500
2017-04-063210.003215.003130.003170.0071100224975500
2017-04-053220.003245.003210.003230.0041500134049500
2017-04-043230.003230.003175.003205.0089900287970500
2017-04-033270.003275.003245.003245.0071400232616000
2017-03-313330.003335.003270.003270.0071200235187500
2017-03-303345.003345.003315.003320.0062500208122500
2017-03-293425.003425.003340.003350.00116200391939500
2017-03-283440.003480.003435.003480.00149100515537500
2017-03-273450.003450.003415.003430.0070800243359000
2017-03-243420.003465.003410.003450.0047200162599500
2017-03-233405.003430.003405.003420.0046500158742500
2017-03-223435.003440.003400.003400.0078200267343000
2017-03-213470.003470.003445.003455.0049500171173000
2017-03-173445.003460.003425.003460.0043900151386500
2017-03-163420.003455.003400.003455.0043600149765500
2017-03-153475.003475.003425.003425.0040100137876500
2017-03-143470.003480.003460.003475.002360081933500
2017-03-133440.003490.003435.003480.0040500140467000
2017-03-103420.003455.003420.003445.0054100185854000
2017-03-093455.003455.003425.003440.0038200131261500
2017-03-083460.003480.003435.003455.0045500157051000
2017-03-073465.003485.003455.003460.0029900103715500
2017-03-063465.003475.003460.003465.001960067919500
2017-03-033465.003480.003455.003465.0028900100150500
2017-03-023485.003485.003460.003465.002350081604500
2017-03-013460.003485.003420.003460.0032700112974500
2017-02-283420.003470.003410.003450.0052000179325000
2017-02-273415.003425.003370.003390.0062300211231000
2017-02-243435.003450.003415.003425.0034500118263000
2017-02-233460.003465.003430.003445.0032700112551000
2017-02-223485.003485.003420.003450.0045400156616500
2017-02-213500.003500.003475.003490.001960068359500
2017-02-203485.003500.003470.003490.001840064207000
2017-02-173500.003500.003465.003475.0036900128216000
2017-02-163470.003520.003465.003495.0051600180550000
2017-02-153475.003485.003450.003460.002880099837000
2017-02-143500.003505.003445.003460.0052800183328000
2017-02-133470.003495.003460.003490.0046300161160000
2017-02-103430.003465.003425.003450.0075600260482500
2017-02-093330.003390.003330.003385.0076000255961000
2017-02-083315.003390.003250.003335.00130900434308500
2017-02-073400.003420.003370.003380.0095700324265000
2017-02-063445.003445.003400.003410.0032300110361500
2017-02-033390.003435.003390.003410.0046900160049500
2017-02-023450.003450.003400.003405.0059300203001500
2017-02-013405.003435.003395.003425.0064000218721500
2017-01-313405.003440.003405.003405.0065600224279000
2017-01-303400.003430.003400.003405.0062300212845000
2017-01-273400.003405.003375.003385.0047700161857000
2017-01-263400.003415.003375.003385.0040100135937500
2017-01-253370.003395.003350.003370.0061800208080500
2017-01-243350.003375.003340.003355.0054300182295000
2017-01-233380.003380.003345.003345.0062200208853500
2017-01-203400.003410.003380.003395.0058800199854000
2017-01-193400.003420.003390.003405.0061600210102000
2017-01-183385.003395.003350.003380.0080600271611500
2017-01-173445.003445.003385.003390.0074800254791000
2017-01-163475.003490.003450.003450.0052100180593500
2017-01-133480.003530.003480.003510.0064000224662000
2017-01-123535.003545.003475.003495.0084400295408500
2017-01-113550.003560.003540.003545.0038600136851000
2017-01-103560.003575.003530.003565.0059700212121500
2017-01-063595.003610.003560.003590.0077800278927500
2017-01-053600.003620.003575.003600.0078000281075500
2017-01-043530.003600.003530.003595.00119900429826500
2016-12-303505.003560.003500.003555.0069500246306000
2016-12-293550.003550.003495.003510.0049900175289000
2016-12-283580.003580.003550.003565.0055300197160500
2016-12-273520.003575.003520.003565.0074800266168500
2016-12-263520.003560.003520.003535.0050500178922000
2016-12-223525.003550.003520.003535.0073400259529000
2016-12-213525.003560.003520.003525.0057300202765000
2016-12-203515.003550.003505.003525.0070000247229000
2016-12-193510.003520.003495.003520.0061300215191000
2016-12-163535.003560.003520.003530.0067000236920500
2016-12-153480.003540.003480.003520.0059900210658000
2016-12-143495.003510.003475.003480.0051500179643500
2016-12-133455.003525.003440.003520.0077400270331000
2016-12-123450.003475.003425.003475.00120800417433500
2016-12-093400.003480.003400.003460.00163400563839000
2016-12-083515.003515.003435.003445.0098500340173000
2016-12-073490.003515.003460.003515.0080900282254500
2016-12-063515.003530.003470.003500.0074900262232000
2016-12-053485.003490.003420.003490.0099300344371500
2016-12-023540.003580.003520.003535.0088000312175000
2016-12-013570.003575.003525.003550.0063700226396500
2016-11-303545.003550.003480.003540.0051200180780000
2016-11-293515.003565.003510.003540.0092600327835000
2016-11-283475.003545.003440.003540.0078400274365500
2016-11-253465.003540.003445.003520.00162000568311500
2016-11-243405.003480.003400.003465.00134200463043000
2016-11-223420.003420.003385.003420.0070800241438500
2016-11-213390.003440.003375.003420.0092700315542500
2016-11-183340.003400.003340.003390.00122700413502500
2016-11-173365.003470.003350.003380.00271800924163000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter