日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

サンメッセ(7883)の株価時系列情報

サンメッセ(7883)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/27 1,001 1,001 1,000 1,000 200
2004/12/24 1,099 1,099 1,099 1,099 1,000
2004/12/16 1,150 1,150 1,150 1,150 100
2004/12/15 1,133 1,133 1,133 1,133 2,100
2004/12/14 1,100 1,100 1,100 1,100 100
2004/12/13 1,050 1,050 1,050 1,050 700
2004/12/08 1,090 1,090 1,090 1,090 1,400
2004/12/07 1,060 1,060 1,060 1,060 5,300
2004/12/06 1,030 1,030 1,030 1,030 100
2004/12/01 956 980 956 980 3,500
2004/11/30 956 956 956 956 700
2004/11/15 989 989 989 989 2,300
2004/11/12 999 999 999 999 300
2004/11/11 989 989 989 989 100
2004/11/09 951 970 951 970 2,100
2004/11/02 960 960 951 951 1,000
2004/10/27 950 950 950 950 200
2004/10/25 1,000 1,000 1,000 1,000 1,000
2004/10/15 1,020 1,020 1,020 1,020 2,500
2004/10/14 990 990 990 990 100
2004/09/30 965 965 965 965 100
2004/09/15 993 993 993 993 2,400
2004/09/14 965 995 965 995 1,000
2004/09/13 975 975 975 975 100
2004/09/06 960 960 960 960 1,100
2004/08/26 970 970 970 970 600
2004/08/20 980 980 980 980 100
2004/08/16 1,070 1,070 1,070 1,070 2,200
2004/08/13 1,050 1,050 1,050 1,050 100
2004/08/12 998 1,060 998 1,060 1,900
2004/08/11 1,000 1,000 1,000 1,000 1,000
2004/08/05 950 950 940 940 1,100
2004/07/27 980 980 980 980 500
2004/07/22 1,000 1,000 1,000 1,000 100
2004/07/21 1,000 1,000 1,000 1,000 900
2004/07/20 1,050 1,050 1,000 1,000 300
2004/07/16 1,050 1,050 1,050 1,050 2,600
2004/07/12 999 999 999 999 100
2004/07/09 941 941 941 941 100
2004/07/02 1,000 1,000 1,000 1,000 100
2004/07/01 1,030 1,030 1,030 1,030 2,600
2004/06/30 1,010 1,030 1,010 1,010 5,000
2004/06/29 979 985 979 979 5,100
2004/06/28 950 950 950 950 700
2004/06/16 1,000 1,000 1,000 1,000 100
2004/06/15 1,060 1,060 1,060 1,060 2,400
2004/06/11 979 999 979 999 1,400
2004/06/09 978 978 978 978 100
2004/06/04 979 979 979 979 1,000
2004/05/24 977 977 977 977 1,000
2004/05/19 918 918 918 918 2,700
2004/05/17 999 999 999 999 2,600
2004/05/14 1,000 1,000 1,000 1,000 100
2004/05/13 958 988 958 988 1,000
2004/04/30 941 959 940 959 900
2004/04/26 960 960 960 960 100
2004/04/23 960 960 960 960 100
2004/04/16 936 936 936 936 100
2004/04/15 975 975 975 975 2,500
2004/04/14 965 965 965 965 100
2004/04/13 935 935 935 935 200
2004/04/08 970 970 970 970 300
2004/04/06 930 930 930 930 200
2004/04/02 925 925 925 925 200
2004/03/31 889 969 889 969 4,100
2004/03/30 880 880 880 880 1,000
2004/03/29 880 880 850 850 5,000
2004/03/26 860 881 860 881 17,000
2004/03/16 1,160 1,160 1,160 1,160 300
2004/03/15 1,170 1,170 1,170 1,170 2,200
2004/03/03 985 985 985 985 2,000
2004/03/02 980 980 980 980 500
2004/02/26 980 981 980 980 2,800
2004/02/24 1,000 1,000 1,000 1,000 800
2004/02/19 1,000 1,000 1,000 1,000 1,200
2004/02/17 1,140 1,140 1,140 1,140 800
2004/02/16 1,100 1,100 1,100 1,100 1,400
2004/02/06 1,020 1,020 1,020 1,020 800
2004/01/30 1,020 1,020 1,020 1,020 500
2004/01/20 1,040 1,040 1,040 1,040 100
2004/01/19 1,090 1,090 1,090 1,090 300
2004/01/16 1,050 1,050 1,050 1,050 6,300
2004/01/06 936 936 936 936 100
2004/01/05 935 935 935 935 100

このページの先頭へ