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 |
---|---|---|---|---|---|
2017/12/29 | 489 | 494 | 488 | 493 | 4,400 |
2017/12/28 | 488 | 490 | 487 | 489 | 3,800 |
2017/12/27 | 474 | 494 | 473 | 494 | 5,500 |
2017/12/26 | 470 | 477 | 469 | 475 | 7,100 |
2017/12/25 | 480 | 482 | 470 | 471 | 9,900 |
2017/12/22 | 487 | 490 | 475 | 480 | 16,600 |
2017/12/21 | 493 | 493 | 489 | 490 | 2,900 |
2017/12/20 | 495 | 495 | 490 | 494 | 4,500 |
2017/12/19 | 492 | 492 | 488 | 492 | 4,800 |
2017/12/18 | 492 | 495 | 491 | 492 | 3,200 |
2017/12/15 | 491 | 493 | 489 | 493 | 6,100 |
2017/12/14 | 492 | 493 | 490 | 493 | 5,200 |
2017/12/13 | 495 | 495 | 490 | 493 | 4,100 |
2017/12/12 | 497 | 497 | 493 | 496 | 6,100 |
2017/12/11 | 487 | 496 | 487 | 493 | 9,700 |
2017/12/08 | 488 | 490 | 487 | 489 | 4,100 |
2017/12/07 | 484 | 488 | 484 | 487 | 3,200 |
2017/12/06 | 489 | 495 | 481 | 484 | 9,900 |
2017/12/05 | 483 | 495 | 483 | 495 | 7,000 |
2017/12/04 | 481 | 489 | 481 | 488 | 6,600 |
2017/12/01 | 480 | 483 | 479 | 482 | 4,500 |
2017/11/30 | 475 | 478 | 475 | 478 | 2,200 |
2017/11/29 | 473 | 478 | 472 | 476 | 3,000 |
2017/11/28 | 475 | 478 | 472 | 474 | 4,000 |
2017/11/27 | 475 | 477 | 474 | 476 | 3,700 |
2017/11/24 | 465 | 475 | 464 | 475 | 4,400 |
2017/11/22 | 465 | 467 | 464 | 465 | 3,900 |
2017/11/21 | 462 | 465 | 462 | 465 | 5,000 |
2017/11/20 | 461 | 465 | 461 | 463 | 4,400 |
2017/11/17 | 460 | 464 | 458 | 461 | 9,800 |
2017/11/16 | 462 | 467 | 461 | 464 | 3,400 |
2017/11/15 | 468 | 468 | 463 | 463 | 6,100 |
2017/11/14 | 462 | 469 | 460 | 469 | 4,100 |
2017/11/13 | 466 | 466 | 460 | 462 | 10,200 |
2017/11/10 | 473 | 475 | 461 | 466 | 14,400 |
2017/11/09 | 476 | 481 | 474 | 475 | 7,100 |
2017/11/08 | 482 | 482 | 471 | 476 | 13,100 |
2017/11/07 | 460 | 476 | 460 | 476 | 12,800 |
2017/11/06 | 448 | 477 | 448 | 459 | 79,100 |
2017/11/02 | 515 | 517 | 506 | 510 | 23,900 |
2017/11/01 | 537 | 537 | 510 | 515 | 28,000 |
2017/10/31 | 539 | 539 | 528 | 535 | 8,500 |
2017/10/30 | 531 | 540 | 527 | 537 | 11,200 |
2017/10/27 | 533 | 541 | 530 | 535 | 11,300 |
2017/10/26 | 525 | 533 | 525 | 533 | 16,100 |
2017/10/25 | 517 | 523 | 517 | 522 | 13,000 |
2017/10/24 | 522 | 522 | 519 | 520 | 6,000 |
2017/10/23 | 528 | 528 | 521 | 522 | 12,300 |
2017/10/20 | 525 | 526 | 519 | 522 | 17,300 |
2017/10/19 | 544 | 544 | 523 | 525 | 26,900 |
2017/10/18 | 528 | 550 | 519 | 537 | 78,100 |
2017/10/17 | 568 | 568 | 526 | 528 | 161,900 |
2017/10/16 | 600 | 702 | 591 | 610 | 644,400 |
2017/10/13 | 502 | 602 | 502 | 602 | 426,400 |
2017/10/12 | 482 | 504 | 481 | 502 | 48,900 |
2017/10/11 | 493 | 493 | 486 | 488 | 8,500 |
2017/10/10 | 487 | 497 | 487 | 490 | 9,600 |
2017/10/06 | 485 | 487 | 484 | 487 | 3,400 |
2017/10/05 | 485 | 487 | 482 | 485 | 6,700 |
2017/10/04 | 485 | 487 | 483 | 485 | 16,600 |
2017/10/03 | 469 | 494 | 469 | 485 | 16,900 |
2017/10/02 | 464 | 468 | 464 | 467 | 2,300 |
2017/09/29 | 462 | 466 | 461 | 462 | 2,100 |
2017/09/28 | 462 | 467 | 461 | 467 | 2,500 |
2017/09/27 | 465 | 465 | 462 | 462 | 2,300 |
2017/09/26 | 461 | 465 | 460 | 465 | 1,900 |
2017/09/25 | 461 | 462 | 460 | 461 | 3,800 |
2017/09/22 | 465 | 465 | 460 | 462 | 2,900 |
2017/09/21 | 465 | 472 | 465 | 466 | 3,900 |
2017/09/20 | 467 | 467 | 465 | 465 | 4,600 |
2017/09/19 | 463 | 466 | 461 | 466 | 5,000 |
2017/09/15 | 462 | 463 | 461 | 463 | 5,900 |
2017/09/14 | 460 | 462 | 458 | 462 | 3,200 |
2017/09/13 | 458 | 463 | 458 | 460 | 4,500 |
2017/09/12 | 458 | 461 | 457 | 460 | 6,100 |
2017/09/11 | 455 | 460 | 455 | 457 | 3,500 |
2017/09/08 | 453 | 453 | 452 | 453 | 1,400 |
2017/09/07 | 451 | 454 | 451 | 454 | 1,600 |
2017/09/06 | 451 | 452 | 451 | 451 | 2,800 |
2017/09/05 | 451 | 452 | 451 | 451 | 2,300 |
2017/09/04 | 451 | 453 | 451 | 451 | 1,400 |
2017/09/01 | 446 | 452 | 446 | 451 | 6,000 |
2017/08/31 | 453 | 457 | 450 | 450 | 4,900 |
2017/08/30 | 454 | 455 | 453 | 453 | 1,200 |
2017/08/29 | 454 | 454 | 453 | 454 | 1,300 |
2017/08/28 | 452 | 455 | 452 | 454 | 1,900 |
2017/08/25 | 453 | 454 | 452 | 452 | 1,700 |
2017/08/24 | 453 | 453 | 452 | 453 | 1,000 |
2017/08/23 | 453 | 459 | 452 | 453 | 2,400 |
2017/08/22 | 455 | 455 | 453 | 453 | 2,100 |
2017/08/21 | 454 | 457 | 454 | 455 | 1,700 |
2017/08/18 | 452 | 454 | 452 | 454 | 1,900 |
2017/08/17 | 455 | 455 | 451 | 453 | 1,500 |
2017/08/16 | 451 | 455 | 451 | 455 | 3,400 |
2017/08/15 | 451 | 456 | 450 | 454 | 6,200 |
2017/08/14 | 450 | 451 | 449 | 451 | 4,700 |
2017/08/10 | 454 | 457 | 451 | 451 | 3,800 |
2017/08/09 | 455 | 456 | 454 | 455 | 4,000 |
2017/08/08 | 455 | 458 | 454 | 454 | 2,400 |
2017/08/07 | 455 | 457 | 454 | 455 | 3,300 |
2017/08/04 | 448 | 455 | 448 | 455 | 2,400 |
2017/08/03 | 454 | 454 | 449 | 450 | 1,000 |
2017/08/02 | 448 | 452 | 448 | 452 | 500 |
2017/08/01 | 451 | 451 | 447 | 450 | 2,800 |
2017/07/31 | 449 | 455 | 448 | 451 | 3,300 |
2017/07/28 | 455 | 455 | 449 | 449 | 5,300 |
2017/07/27 | 455 | 456 | 454 | 454 | 2,100 |
2017/07/26 | 454 | 455 | 453 | 455 | 2,300 |
2017/07/25 | 456 | 456 | 454 | 454 | 800 |
2017/07/24 | 455 | 456 | 454 | 456 | 1,400 |
2017/07/21 | 454 | 455 | 453 | 455 | 1,700 |
2017/07/20 | 455 | 455 | 453 | 455 | 1,000 |
2017/07/19 | 451 | 455 | 451 | 455 | 1,700 |
2017/07/18 | 453 | 454 | 450 | 450 | 5,200 |
2017/07/14 | 449 | 462 | 447 | 453 | 10,000 |
2017/07/13 | 451 | 451 | 448 | 449 | 1,400 |
2017/07/12 | 448 | 451 | 448 | 451 | 2,600 |
2017/07/11 | 446 | 448 | 446 | 448 | 1,500 |
2017/07/10 | 444 | 447 | 444 | 446 | 1,900 |
2017/07/07 | 443 | 444 | 442 | 444 | 1,700 |
2017/07/06 | 445 | 445 | 442 | 443 | 700 |
2017/07/05 | 447 | 447 | 441 | 445 | 3,600 |
2017/07/04 | 455 | 455 | 446 | 447 | 4,500 |
2017/07/03 | 442 | 444 | 442 | 442 | 1,600 |
2017/06/30 | 443 | 444 | 442 | 442 | 1,100 |
2017/06/29 | 444 | 444 | 442 | 443 | 2,300 |
2017/06/28 | 443 | 445 | 442 | 444 | 1,500 |
2017/06/27 | 442 | 443 | 442 | 443 | 1,500 |
2017/06/26 | 443 | 444 | 442 | 443 | 1,600 |
2017/06/23 | 444 | 447 | 443 | 443 | 1,900 |
2017/06/22 | 449 | 449 | 444 | 445 | 800 |
2017/06/21 | 446 | 448 | 444 | 448 | 1,500 |
2017/06/20 | 445 | 449 | 445 | 447 | 1,100 |
2017/06/19 | 453 | 453 | 442 | 445 | 5,600 |
2017/06/16 | 451 | 451 | 448 | 451 | 1,500 |
2017/06/15 | 447 | 450 | 447 | 449 | 5,700 |
2017/06/14 | 440 | 446 | 440 | 446 | 5,400 |
2017/06/13 | 437 | 438 | 436 | 438 | 1,600 |
2017/06/12 | 437 | 437 | 434 | 437 | 4,700 |
2017/06/09 | 432 | 433 | 430 | 433 | 2,500 |
2017/06/08 | 432 | 434 | 432 | 433 | 1,000 |
2017/06/07 | 431 | 433 | 430 | 432 | 700 |
2017/06/06 | 433 | 433 | 431 | 431 | 900 |
2017/06/05 | 431 | 433 | 431 | 433 | 1,500 |
2017/06/02 | 429 | 435 | 429 | 431 | 2,000 |
2017/06/01 | 425 | 430 | 425 | 430 | 2,900 |
2017/05/31 | 426 | 427 | 425 | 425 | 2,500 |
2017/05/30 | 426 | 427 | 425 | 426 | 1,100 |
2017/05/29 | 428 | 430 | 426 | 426 | 1,600 |
2017/05/26 | 426 | 430 | 426 | 428 | 2,100 |
2017/05/25 | 425 | 426 | 425 | 426 | 1,100 |
2017/05/24 | 425 | 426 | 425 | 426 | 1,100 |
2017/05/23 | 424 | 425 | 424 | 425 | 1,600 |
2017/05/22 | 425 | 425 | 423 | 423 | 2,600 |
2017/05/19 | 423 | 425 | 423 | 425 | 900 |
2017/05/18 | 421 | 425 | 421 | 421 | 2,600 |
2017/05/17 | 425 | 425 | 422 | 424 | 2,900 |
2017/05/16 | 430 | 431 | 429 | 429 | 3,200 |
2017/05/15 | 431 | 432 | 430 | 431 | 4,900 |
2017/05/12 | 429 | 432 | 426 | 431 | 3,100 |
2017/05/11 | 430 | 430 | 425 | 427 | 5,700 |
2017/05/10 | 431 | 432 | 429 | 430 | 2,900 |
2017/05/09 | 431 | 431 | 430 | 430 | 2,200 |
2017/05/08 | 427 | 431 | 427 | 431 | 2,400 |
2017/05/02 | 422 | 430 | 421 | 427 | 5,800 |
2017/05/01 | 422 | 424 | 422 | 422 | 3,300 |
2017/04/28 | 420 | 421 | 419 | 421 | 2,000 |
2017/04/27 | 417 | 422 | 417 | 420 | 2,100 |
2017/04/26 | 418 | 418 | 416 | 417 | 2,100 |
2017/04/25 | 419 | 420 | 416 | 418 | 2,000 |
2017/04/24 | 422 | 422 | 415 | 417 | 3,600 |
2017/04/21 | 422 | 423 | 419 | 422 | 4,200 |
2017/04/20 | 422 | 422 | 420 | 421 | 1,400 |
2017/04/19 | 428 | 428 | 420 | 421 | 2,100 |
2017/04/18 | 419 | 425 | 418 | 422 | 2,100 |
2017/04/17 | 416 | 419 | 414 | 418 | 6,600 |
2017/04/14 | 416 | 418 | 416 | 417 | 1,000 |
2017/04/13 | 418 | 419 | 415 | 416 | 2,500 |
2017/04/12 | 420 | 420 | 416 | 418 | 3,400 |
2017/04/11 | 424 | 426 | 422 | 425 | 1,800 |
2017/04/10 | 420 | 424 | 416 | 424 | 2,700 |
2017/04/07 | 418 | 421 | 415 | 421 | 6,000 |
2017/04/06 | 427 | 427 | 421 | 421 | 3,200 |
2017/04/05 | 429 | 430 | 426 | 426 | 3,400 |
2017/04/04 | 434 | 435 | 429 | 429 | 5,100 |
2017/04/03 | 442 | 443 | 435 | 435 | 4,900 |
2017/03/31 | 451 | 451 | 444 | 444 | 9,000 |
2017/03/30 | 457 | 457 | 450 | 453 | 9,200 |
2017/03/29 | 451 | 457 | 444 | 457 | 49,000 |
2017/03/28 | 494 | 494 | 492 | 494 | 21,100 |
2017/03/27 | 492 | 494 | 492 | 493 | 12,100 |
2017/03/24 | 494 | 495 | 492 | 492 | 6,200 |
2017/03/23 | 494 | 495 | 493 | 494 | 3,600 |
2017/03/22 | 493 | 494 | 492 | 494 | 3,800 |
2017/03/21 | 492 | 494 | 491 | 492 | 10,600 |
2017/03/17 | 488 | 492 | 488 | 492 | 3,300 |
2017/03/16 | 493 | 493 | 487 | 488 | 10,200 |
2017/03/15 | 494 | 494 | 492 | 494 | 6,800 |
2017/03/14 | 494 | 494 | 492 | 494 | 4,400 |
2017/03/13 | 491 | 493 | 491 | 493 | 4,200 |
2017/03/10 | 493 | 493 | 490 | 491 | 6,100 |
2017/03/09 | 494 | 495 | 492 | 492 | 3,800 |
2017/03/08 | 494 | 495 | 490 | 493 | 5,300 |
2017/03/07 | 497 | 497 | 492 | 494 | 4,900 |
2017/03/06 | 495 | 496 | 490 | 493 | 8,100 |
2017/03/03 | 491 | 496 | 490 | 491 | 7,600 |
2017/03/02 | 511 | 511 | 485 | 497 | 21,700 |
2017/03/01 | 528 | 530 | 488 | 501 | 72,000 |
2017/02/28 | 482 | 550 | 482 | 508 | 73,600 |
2017/02/27 | 479 | 492 | 476 | 479 | 10,800 |
2017/02/24 | 470 | 473 | 468 | 473 | 6,100 |
2017/02/23 | 469 | 470 | 466 | 468 | 5,000 |
2017/02/22 | 467 | 468 | 462 | 467 | 5,300 |
2017/02/21 | 465 | 467 | 463 | 466 | 2,700 |
2017/02/20 | 465 | 466 | 461 | 463 | 3,400 |
2017/02/17 | 461 | 466 | 461 | 463 | 3,400 |
2017/02/16 | 465 | 468 | 463 | 466 | 3,500 |
2017/02/15 | 466 | 466 | 464 | 465 | 5,500 |
2017/02/14 | 463 | 465 | 461 | 465 | 3,100 |
2017/02/13 | 460 | 463 | 460 | 463 | 3,100 |
2017/02/10 | 460 | 460 | 456 | 459 | 3,900 |
2017/02/09 | 453 | 457 | 452 | 456 | 2,300 |
2017/02/08 | 454 | 454 | 452 | 453 | 1,500 |
2017/02/07 | 455 | 455 | 453 | 453 | 2,200 |
2017/02/06 | 455 | 455 | 452 | 454 | 3,700 |
2017/02/03 | 460 | 462 | 456 | 456 | 3,000 |
2017/02/02 | 459 | 460 | 458 | 460 | 2,700 |
2017/02/01 | 460 | 460 | 458 | 458 | 2,100 |
2017/01/31 | 456 | 458 | 455 | 456 | 2,400 |
2017/01/30 | 458 | 458 | 455 | 456 | 2,700 |
2017/01/27 | 454 | 457 | 453 | 455 | 2,800 |
2017/01/26 | 456 | 456 | 450 | 452 | 4,100 |
2017/01/25 | 451 | 452 | 450 | 451 | 1,900 |
2017/01/24 | 447 | 451 | 446 | 451 | 2,300 |
2017/01/23 | 446 | 447 | 445 | 447 | 1,200 |
2017/01/20 | 449 | 449 | 443 | 445 | 1,900 |
2017/01/19 | 448 | 448 | 443 | 445 | 1,800 |
2017/01/18 | 445 | 447 | 443 | 447 | 2,300 |
2017/01/17 | 448 | 450 | 445 | 446 | 2,000 |
2017/01/16 | 450 | 450 | 448 | 448 | 6,800 |
2017/01/13 | 447 | 450 | 447 | 450 | 2,100 |
2017/01/12 | 447 | 449 | 446 | 447 | 3,100 |
2017/01/11 | 447 | 449 | 445 | 449 | 4,400 |
2017/01/10 | 441 | 447 | 441 | 447 | 3,900 |
2017/01/06 | 440 | 440 | 438 | 439 | 3,900 |
2017/01/05 | 438 | 440 | 438 | 440 | 3,500 |
2017/01/04 | 434 | 438 | 434 | 438 | 3,700 |