KabuInsight

サンマルクホールディングス

3395
プライム/小売業/Saint Marc Holdings Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,085.03,120.03,075.03,090.0-10.0-0.32%62,100
2026-03-123,150.03,150.03,090.03,100.0-50.0-1.59%81,900
2026-03-113,175.03,195.03,150.03,150.0-20.0-0.63%56,500
2026-03-103,140.03,180.03,115.03,170.0+60.0+1.93%73,300
2026-03-093,045.03,120.03,030.03,110.0-35.0-1.11%83,300
2026-03-063,150.03,150.03,105.03,145.0+15.0+0.48%70,000
2026-03-053,150.03,175.03,125.03,130.0+30.0+0.97%73,100
2026-03-043,060.03,105.03,015.03,100.0-10.0-0.32%91,100
2026-03-033,135.03,165.03,100.03,110.00.00.00%91,800
2026-03-023,100.03,135.03,050.03,110.0-15.0-0.48%93,300
2026-02-273,065.03,125.03,060.03,125.0+60.0+1.96%63,100
2026-02-263,055.03,085.03,030.03,065.0+5.0+0.16%56,200
2026-02-253,065.03,065.03,040.03,060.0+5.0+0.16%47,900
2026-02-243,025.03,070.03,000.03,055.0+35.0+1.16%55,800
2026-02-203,050.03,055.03,020.03,020.0-45.0-1.47%32,700
2026-02-193,030.03,065.03,015.03,065.0+25.0+0.82%34,600
2026-02-183,030.03,050.03,020.03,040.0+30.0+1.00%35,900
2026-02-173,055.03,075.03,010.03,010.0-40.0-1.31%48,500
2026-02-163,090.03,100.03,030.03,050.0-25.0-0.81%55,500
2026-02-133,070.03,085.03,060.03,075.00.00.00%54,100
2026-02-123,050.03,100.03,030.03,075.0+25.0+0.82%85,700
2026-02-103,000.03,070.02,990.03,050.0+71.0+2.38%94,700
2026-02-092,966.03,005.02,959.02,979.0+50.0+1.71%106,500
2026-02-062,900.02,944.02,862.02,929.0+73.0+2.56%175,300
2026-02-052,840.02,874.02,831.02,856.0+31.0+1.10%66,900
2026-02-042,812.02,840.02,806.02,825.0+13.0+0.46%45,400
2026-02-032,799.02,824.02,788.02,812.0+21.0+0.75%43,400
2026-02-022,820.02,835.02,788.02,791.0-23.0-0.82%49,800
2026-01-302,780.02,817.02,778.02,814.0+29.0+1.04%35,200
2026-01-292,791.02,791.02,755.02,785.0-10.0-0.36%54,900
2026-01-282,835.02,835.02,795.02,795.0-47.0-1.65%50,000
2026-01-272,827.02,849.02,812.02,842.0+15.0+0.53%49,300
2026-01-262,847.02,849.02,825.02,827.0-24.0-0.84%51,000
2026-01-232,830.02,859.02,830.02,851.0+43.0+1.53%60,500
2026-01-222,777.02,814.02,775.02,808.0+28.0+1.01%34,100
2026-01-212,800.02,806.02,775.02,780.0-39.0-1.38%51,500
2026-01-202,799.02,824.02,783.02,819.0+20.0+0.71%48,100
2026-01-192,825.02,835.02,799.02,799.0-25.0-0.89%51,900
2026-01-162,789.02,824.02,776.02,824.0+46.0+1.66%51,700
2026-01-152,758.02,789.02,758.02,778.0+20.0+0.73%59,900
2026-01-142,768.02,776.02,743.02,758.0-10.0-0.36%62,700
2026-01-132,774.02,776.02,735.02,768.0+14.0+0.51%79,800
2026-01-092,731.02,768.02,731.02,754.0+23.0+0.84%55,600
2026-01-082,697.02,739.02,695.02,731.0+28.0+1.04%45,300
2026-01-072,695.02,722.02,687.02,703.0+9.0+0.33%52,900
2026-01-062,710.02,724.02,694.02,694.0-14.0-0.52%70,300
2026-01-052,701.02,710.02,681.02,708.0+11.0+0.41%71,800
2025-12-302,700.02,706.02,687.02,697.0+4.0+0.15%44,600
2025-12-292,699.02,702.02,676.02,693.0+4.0+0.15%55,200
2025-12-262,665.02,697.02,665.02,689.0+21.0+0.79%54,300
2025-12-252,680.02,683.02,660.02,668.0+3.0+0.11%46,700
2025-12-242,665.02,669.02,653.02,665.0+1.0+0.04%32,800
2025-12-232,643.02,664.02,643.02,664.0+21.0+0.79%50,000
2025-12-222,680.02,683.02,633.02,643.0-36.0-1.34%61,400
2025-12-192,700.02,709.02,676.02,679.0-21.0-0.78%58,500
2025-12-182,658.02,711.02,650.02,700.0+57.0+2.16%64,800
2025-12-172,693.02,693.02,622.02,643.0-36.0-1.34%54,600
2025-12-162,687.02,707.02,677.02,679.0+2.0+0.07%83,400
2025-12-152,665.02,686.02,662.02,677.0+15.0+0.56%35,800
2025-12-122,675.02,679.02,650.02,662.0+8.0+0.30%33,600
2025-12-112,685.02,685.02,629.02,654.0-21.0-0.79%36,400
2025-12-102,640.02,680.02,640.02,675.0+45.0+1.71%47,900
2025-12-092,648.02,656.02,610.02,630.0-18.0-0.68%41,100
2025-12-082,635.02,653.02,635.02,648.0+18.0+0.68%37,800
2025-12-052,628.02,637.02,605.02,630.0+7.0+0.27%57,400
2025-12-042,599.02,623.02,584.02,623.0+28.0+1.08%41,200
2025-12-032,594.02,609.02,586.02,595.0-12.0-0.46%76,500
2025-12-022,630.02,630.02,595.02,607.0-19.0-0.72%42,400
2025-12-012,678.02,678.02,615.02,626.0-52.0-1.94%46,200
2025-11-282,671.02,690.02,666.02,678.0+9.0+0.34%58,700
2025-11-272,615.02,669.02,611.02,669.0+51.0+1.95%67,700
2025-11-262,599.02,618.02,575.02,618.0+34.0+1.32%73,800
2025-11-252,629.02,629.02,571.02,584.0-49.0-1.86%78,800
2025-11-212,564.02,633.02,564.02,633.0+82.0+3.21%116,300
2025-11-202,545.02,569.02,531.02,551.0+14.0+0.55%76,400
2025-11-192,510.02,554.02,509.02,537.0+22.0+0.87%76,600
2025-11-182,550.02,577.02,495.02,515.0-65.0-2.52%249,500
2025-11-172,666.02,666.02,568.02,580.0-101.0-3.77%194,000
2025-11-142,734.02,742.02,656.02,681.0-43.0-1.58%160,900
2025-11-132,741.02,741.02,695.02,724.0+4.0+0.15%54,700
2025-11-122,705.02,756.02,705.02,720.0+21.0+0.78%64,300
2025-11-112,730.02,730.02,697.02,699.0-18.0-0.66%37,900
2025-11-102,691.02,724.02,688.02,717.0+27.0+1.00%47,600
2025-11-072,650.02,690.02,645.02,690.0+58.0+2.20%51,500
2025-11-062,644.02,660.02,632.02,632.0-5.0-0.19%49,500
2025-11-052,667.02,677.02,630.02,637.0-23.0-0.86%56,300
2025-11-042,650.02,662.02,634.02,660.0-3.0-0.11%56,300
2025-10-312,650.02,670.02,623.02,663.0+31.0+1.18%66,200
2025-10-302,600.02,632.02,595.02,632.0+23.0+0.88%194,900
2025-10-292,652.02,652.02,601.02,609.0-58.0-2.17%69,800
2025-10-282,671.02,672.02,650.02,667.0-23.0-0.86%48,600
2025-10-272,695.02,712.02,682.02,690.0+1.0+0.04%39,600
2025-10-242,754.02,755.02,689.02,689.0-66.0-2.40%58,000
2025-10-232,747.02,775.02,734.02,755.0+8.0+0.29%44,100
2025-10-222,719.02,753.02,719.02,747.0+28.0+1.03%36,900
2025-10-212,730.02,730.02,714.02,719.0-11.0-0.40%38,200
2025-10-202,739.02,754.02,726.02,730.0-9.0-0.33%41,100
2025-10-172,720.02,745.02,707.02,739.0+7.0+0.26%30,300
2025-10-162,750.02,756.02,726.02,732.0-27.0-0.98%41,200
2025-10-152,790.02,803.02,748.02,759.0-14.0-0.50%45,900
2025-10-142,800.02,824.02,756.02,773.0-17.0-0.61%61,200
2025-10-102,768.02,803.02,720.02,790.0-28.0-0.99%95,700
2025-10-092,765.02,826.02,762.02,818.0+46.0+1.66%80,000
2025-10-082,756.02,787.02,755.02,772.0+11.0+0.40%46,600
2025-10-072,800.02,819.02,759.02,761.0-60.0-2.13%60,100
2025-10-062,800.02,827.02,774.02,821.0+56.0+2.03%59,200
2025-10-032,730.02,771.02,726.02,765.0+22.0+0.80%41,100
2025-10-022,780.02,783.02,730.02,743.0-36.0-1.30%54,500
2025-10-012,812.02,813.02,758.02,779.0-33.0-1.17%71,100
2025-09-302,821.02,830.02,787.02,812.0+26.0+0.93%70,000
2025-09-292,810.02,843.02,763.02,786.0-61.0-2.14%54,000
2025-09-262,810.02,854.02,806.02,847.0+42.0+1.50%67,800
2025-09-252,776.02,810.02,764.02,805.0+37.0+1.34%53,800
2025-09-242,765.02,780.02,753.02,768.0-1.0-0.04%45,200
2025-09-222,776.02,807.02,761.02,769.0-7.0-0.25%54,500
2025-09-192,790.02,800.02,750.02,776.0-14.0-0.50%78,700
2025-09-182,800.02,803.02,772.02,790.0-20.0-0.71%72,700
2025-09-172,836.02,836.02,802.02,810.0-26.0-0.92%45,000
2025-09-162,830.02,847.02,819.02,836.0+6.0+0.21%43,500
2025-09-122,820.02,846.02,806.02,830.0——55,300

直近120営業日分を表示