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
2005/12/30 581 581 580 581 500
2005/12/29 585 585 580 581 2,800
2005/12/28 580 580 580 580 300
2005/12/27 575 580 575 580 600
2005/12/26 588 588 575 575 900
2005/12/22 570 589 570 572 3,400
2005/12/21 575 575 571 571 1,700
2005/12/20 570 575 570 575 900
2005/12/19 575 577 571 571 2,100
2005/12/16 571 600 571 571 1,900
2005/12/15 600 600 571 571 9,100
2005/12/14 587 590 582 590 1,200
2005/12/13 590 590 572 587 4,600
2005/12/12 583 586 582 586 600
2005/12/09 599 599 579 580 1,100
2005/12/08 599 599 570 599 600
2005/12/07 599 599 581 599 1,800
2005/12/06 608 610 579 580 13,700
2005/12/05 585 590 580 590 1,000
2005/12/02 570 575 567 575 3,500
2005/12/01 575 575 570 570 2,400
2005/11/30 565 579 565 579 1,600
2005/11/29 583 590 580 590 1,400
2005/11/28 582 589 581 583 2,300
2005/11/25 590 600 590 600 1,700
2005/11/24 600 600 600 600 3,600
2005/11/22 600 601 600 600 5,500
2005/11/21 600 601 600 600 1,700
2005/11/18 619 619 600 600 2,000
2005/11/16 615 615 600 600 2,100
2005/11/15 617 617 616 616 4,300
2005/11/14 620 620 606 619 700
2005/11/11 610 620 610 620 1,000
2005/11/10 586 607 586 607 800
2005/11/09 609 609 589 589 800
2005/11/08 595 595 585 585 300
2005/11/04 591 600 591 595 1,200
2005/11/02 592 592 591 591 1,700
2005/11/01 592 592 592 592 500
2005/10/31 600 600 593 593 2,600
2005/10/28 600 600 600 600 300
2005/10/27 609 609 609 609 300
2005/10/26 609 609 609 609 100
2005/10/25 602 611 591 611 1,100
2005/10/24 597 619 597 619 200
2005/10/21 596 596 596 596 100
2005/10/20 596 596 596 596 200
2005/10/18 602 602 595 595 1,100
2005/10/17 625 625 620 623 4,300
2005/10/14 611 620 603 620 1,300
2005/10/13 619 621 589 621 1,700
2005/10/12 599 620 599 620 800
2005/10/07 610 610 590 609 300
2005/10/06 602 610 585 610 1,600
2005/10/05 607 607 607 607 500
2005/10/04 611 617 607 607 2,500
2005/10/03 619 620 619 620 500
2005/09/30 625 630 620 620 2,500
2005/09/29 601 620 600 620 600
2005/09/28 561 610 561 610 500
2005/09/27 620 640 570 570 1,200
2005/09/27 1 -> 2.00 分割
2005/09/26 1,247 1,247 1,205 1,226 4,100
2005/09/22 1,203 1,249 1,203 1,245 4,500
2005/09/21 1,178 1,201 1,178 1,190 1,900
2005/09/20 1,180 1,200 1,176 1,176 2,400
2005/09/16 1,235 1,235 1,218 1,220 3,300
2005/09/15 1,249 1,249 1,230 1,235 5,200
2005/09/14 1,225 1,241 1,215 1,236 6,400
2005/09/13 1,230 1,230 1,221 1,230 3,700
2005/09/12 1,270 1,280 1,220 1,220 18,200
2005/09/09 1,100 1,300 1,100 1,250 51,000
2005/09/08 1,101 1,101 1,091 1,100 1,900
2005/09/07 1,105 1,105 1,100 1,100 1,400
2005/09/06 1,120 1,120 1,119 1,119 500
2005/09/05 1,123 1,124 1,120 1,120 2,000
2005/09/02 1,123 1,131 1,120 1,121 1,900
2005/09/01 1,123 1,131 1,122 1,123 1,300
2005/08/31 1,131 1,131 1,122 1,125 1,800
2005/08/30 1,131 1,157 1,130 1,130 1,900
2005/08/29 1,125 1,130 1,125 1,130 1,500
2005/08/26 1,157 1,157 1,121 1,121 3,500
2005/08/25 1,162 1,183 1,162 1,170 2,000
2005/08/24 1,165 1,200 1,160 1,161 4,200
2005/08/23 1,280 1,280 1,160 1,200 6,800
2005/08/19 1,280 1,280 1,280 1,280 300
2005/08/17 1,320 1,320 1,320 1,320 2,800
2005/08/15 1,248 1,412 1,248 1,412 2,800
2005/08/12 1,181 1,210 1,181 1,210 400
2005/08/11 1,171 1,171 1,171 1,171 100
2005/08/10 1,171 1,260 1,171 1,200 1,000
2005/08/09 1,160 1,160 1,160 1,160 100
2005/08/04 1,120 1,120 1,120 1,120 100
2005/08/02 1,220 1,220 1,220 1,220 200
2005/08/01 1,220 1,220 1,220 1,220 100
2005/07/29 1,185 1,260 1,185 1,220 600
2005/07/28 1,124 1,124 1,124 1,124 100
2005/07/27 1,180 1,311 1,090 1,311 900
2005/07/26 1,171 1,191 1,110 1,160 1,500
2005/07/25 1,100 1,100 1,002 1,002 1,800
2005/07/22 1,119 1,119 1,119 1,119 100
2005/07/19 1,299 1,299 1,199 1,199 1,000
2005/07/15 1,298 1,298 1,298 1,298 5,200
2005/07/13 1,260 1,260 1,260 1,260 100
2005/07/07 1,199 1,199 1,100 1,100 300
2005/07/01 1,123 1,140 1,123 1,140 400
2005/06/29 1,121 1,121 1,121 1,121 1,200
2005/06/28 1,099 1,100 1,083 1,083 1,200
2005/06/24 1,036 1,036 1,036 1,036 100
2005/06/20 1,035 1,035 1,035 1,035 100
2005/06/16 1,169 1,169 1,169 1,169 2,100
2005/06/15 1,179 1,179 1,133 1,134 1,800
2005/06/14 1,100 1,100 1,100 1,100 100
2005/06/09 1,060 1,060 1,060 1,060 1,100
2005/06/08 1,060 1,060 1,060 1,060 100
2005/05/20 1,050 1,050 1,050 1,050 500
2005/05/19 1,050 1,050 1,050 1,050 800
2005/05/17 1,050 1,050 1,050 1,050 100
2005/05/16 1,050 1,050 1,050 1,050 2,300
2005/05/13 1,111 1,111 1,082 1,082 200
2005/05/12 1,070 1,070 1,070 1,070 200
2005/05/11 1,022 1,050 1,022 1,050 600
2005/05/06 1,001 1,001 1,001 1,001 200
2005/05/02 980 980 980 980 200
2005/04/19 1,000 1,000 1,000 1,000 100
2005/04/15 1,050 1,050 1,050 1,050 2,300
2005/04/14 1,050 1,050 1,050 1,050 100
2005/04/04 1,030 1,030 1,030 1,030 100
2005/03/18 1,000 1,000 1,000 1,000 600
2005/03/17 1,000 1,000 1,000 1,000 1,400
2005/03/16 1,035 1,035 1,035 1,035 100
2005/03/15 1,050 1,050 1,050 1,050 2,200
2005/03/14 1,030 1,050 1,030 1,050 1,100
2005/03/08 1,011 1,011 1,011 1,011 200
2005/03/03 1,029 1,029 1,029 1,029 100
2005/02/24 1,050 1,050 1,050 1,050 100
2005/02/22 1,010 1,010 1,010 1,010 200
2005/02/15 1,068 1,068 1,068 1,068 2,300
2005/02/14 1,049 1,049 1,049 1,049 100
2005/02/07 980 980 980 980 800
2005/01/27 1,050 1,050 1,050 1,050 2,000
2005/01/24 1,100 1,100 1,100 1,100 100
2005/01/21 1,030 1,030 1,030 1,030 1,200
2005/01/17 1,080 1,080 1,080 1,080 4,000
2005/01/13 1,080 1,080 1,080 1,080 300
2005/01/12 1,050 1,050 1,050 1,050 400
2005/01/11 1,001 1,001 1,001 1,001 300
2005/01/04 1,002 1,002 1,002 1,002 100

このページの先頭へ