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 |
---|---|---|---|---|---|
2018/12/28 | 398 | 400 | 395 | 400 | 2,400 |
2018/12/27 | 380 | 400 | 380 | 392 | 4,900 |
2018/12/26 | 361 | 374 | 361 | 374 | 5,700 |
2018/12/25 | 334 | 368 | 334 | 349 | 15,200 |
2018/12/21 | 400 | 401 | 390 | 390 | 11,700 |
2018/12/20 | 408 | 408 | 400 | 405 | 8,000 |
2018/12/19 | 423 | 423 | 399 | 401 | 15,800 |
2018/12/18 | 428 | 428 | 425 | 425 | 2,100 |
2018/12/17 | 431 | 431 | 429 | 429 | 5,300 |
2018/12/14 | 434 | 436 | 431 | 431 | 2,100 |
2018/12/13 | 432 | 436 | 432 | 434 | 2,900 |
2018/12/12 | 436 | 436 | 432 | 435 | 2,000 |
2018/12/11 | 448 | 448 | 435 | 436 | 6,000 |
2018/12/10 | 441 | 442 | 438 | 442 | 3,300 |
2018/12/07 | 442 | 442 | 440 | 442 | 2,100 |
2018/12/06 | 441 | 441 | 438 | 438 | 600 |
2018/12/05 | 433 | 441 | 433 | 439 | 400 |
2018/12/04 | 439 | 440 | 434 | 434 | 1,100 |
2018/12/03 | 434 | 435 | 434 | 435 | 1,800 |
2018/11/30 | 436 | 436 | 432 | 432 | 1,400 |
2018/11/29 | 435 | 436 | 434 | 434 | 1,100 |
2018/11/28 | 431 | 434 | 431 | 434 | 600 |
2018/11/27 | 435 | 435 | 431 | 431 | 400 |
2018/11/26 | 432 | 432 | 432 | 432 | 200 |
2018/11/22 | 435 | 436 | 432 | 432 | 700 |
2018/11/21 | 435 | 435 | 433 | 433 | 1,000 |
2018/11/20 | 431 | 436 | 431 | 432 | 500 |
2018/11/19 | 431 | 437 | 431 | 431 | 1,000 |
2018/11/16 | 431 | 439 | 431 | 439 | 600 |
2018/11/15 | 440 | 440 | 432 | 438 | 4,000 |
2018/11/14 | 430 | 434 | 430 | 434 | 800 |
2018/11/13 | 430 | 434 | 428 | 430 | 1,700 |
2018/11/12 | 435 | 438 | 433 | 433 | 1,300 |
2018/11/09 | 431 | 435 | 429 | 435 | 8,200 |
2018/11/08 | 430 | 431 | 428 | 430 | 1,300 |
2018/11/07 | 429 | 429 | 427 | 427 | 900 |
2018/11/06 | 427 | 428 | 426 | 427 | 600 |
2018/11/05 | 426 | 427 | 421 | 424 | 6,700 |
2018/11/02 | 428 | 433 | 428 | 431 | 1,400 |
2018/11/01 | 428 | 429 | 428 | 428 | 800 |
2018/10/31 | 426 | 429 | 426 | 428 | 2,700 |
2018/10/30 | 430 | 431 | 424 | 429 | 6,900 |
2018/10/29 | 440 | 440 | 430 | 431 | 7,200 |
2018/10/26 | 441 | 445 | 440 | 440 | 1,200 |
2018/10/25 | 446 | 450 | 441 | 441 | 3,900 |
2018/10/24 | 449 | 451 | 446 | 446 | 1,300 |
2018/10/23 | 446 | 449 | 446 | 449 | 700 |
2018/10/22 | 447 | 447 | 446 | 446 | 1,700 |
2018/10/19 | 451 | 451 | 447 | 447 | 2,400 |
2018/10/18 | 452 | 452 | 451 | 451 | 1,200 |
2018/10/17 | 451 | 452 | 450 | 452 | 1,800 |
2018/10/16 | 453 | 453 | 450 | 450 | 600 |
2018/10/15 | 455 | 455 | 451 | 453 | 3,600 |
2018/10/12 | 451 | 451 | 444 | 450 | 3,300 |
2018/10/11 | 446 | 451 | 438 | 451 | 6,800 |
2018/10/10 | 450 | 452 | 446 | 448 | 3,700 |
2018/10/09 | 448 | 450 | 446 | 450 | 3,200 |
2018/10/05 | 447 | 448 | 444 | 445 | 2,500 |
2018/10/04 | 447 | 449 | 446 | 448 | 3,600 |
2018/10/03 | 448 | 448 | 446 | 446 | 1,900 |
2018/10/02 | 449 | 449 | 442 | 444 | 7,500 |
2018/10/01 | 449 | 449 | 446 | 448 | 2,700 |
2018/09/28 | 448 | 449 | 443 | 443 | 2,400 |
2018/09/27 | 449 | 449 | 443 | 447 | 2,500 |
2018/09/26 | 446 | 449 | 438 | 441 | 12,400 |
2018/09/25 | 445 | 447 | 442 | 442 | 3,300 |
2018/09/21 | 447 | 447 | 443 | 445 | 2,300 |
2018/09/20 | 443 | 448 | 440 | 441 | 2,600 |
2018/09/19 | 443 | 443 | 439 | 442 | 3,100 |
2018/09/18 | 456 | 470 | 443 | 443 | 21,000 |
2018/09/14 | 442 | 444 | 441 | 444 | 1,900 |
2018/09/13 | 438 | 442 | 438 | 442 | 2,800 |
2018/09/12 | 432 | 436 | 432 | 436 | 2,100 |
2018/09/11 | 428 | 434 | 428 | 431 | 1,600 |
2018/09/10 | 433 | 436 | 428 | 428 | 5,700 |
2018/09/07 | 431 | 434 | 431 | 432 | 1,300 |
2018/09/06 | 435 | 436 | 431 | 431 | 3,500 |
2018/09/05 | 443 | 443 | 434 | 437 | 3,300 |
2018/09/04 | 435 | 438 | 434 | 437 | 2,300 |
2018/09/03 | 433 | 435 | 433 | 435 | 1,100 |
2018/08/31 | 433 | 433 | 430 | 433 | 1,700 |
2018/08/30 | 432 | 433 | 431 | 433 | 1,500 |
2018/08/29 | 435 | 435 | 430 | 432 | 800 |
2018/08/28 | 429 | 434 | 429 | 434 | 2,000 |
2018/08/27 | 428 | 431 | 428 | 431 | 1,500 |
2018/08/24 | 430 | 430 | 429 | 430 | 1,900 |
2018/08/23 | 427 | 429 | 427 | 429 | 74,200 |
2018/08/22 | 435 | 435 | 425 | 427 | 8,000 |
2018/08/21 | 433 | 435 | 431 | 432 | 1,700 |
2018/08/20 | 432 | 433 | 432 | 433 | 500 |
2018/08/17 | 431 | 438 | 431 | 432 | 1,300 |
2018/08/16 | 432 | 434 | 432 | 432 | 1,600 |
2018/08/15 | 438 | 438 | 434 | 434 | 4,000 |
2018/08/14 | 436 | 437 | 432 | 437 | 1,000 |
2018/08/13 | 432 | 437 | 430 | 432 | 2,100 |
2018/08/10 | 432 | 435 | 432 | 435 | 1,900 |
2018/08/09 | 431 | 433 | 430 | 433 | 1,200 |
2018/08/08 | 431 | 432 | 428 | 431 | 1,000 |
2018/08/07 | 433 | 433 | 428 | 430 | 2,000 |
2018/08/06 | 439 | 439 | 430 | 431 | 4,100 |
2018/08/03 | 441 | 441 | 439 | 439 | 1,100 |
2018/08/02 | 440 | 440 | 439 | 439 | 700 |
2018/08/01 | 438 | 440 | 438 | 440 | 1,300 |
2018/07/31 | 439 | 439 | 438 | 439 | 1,400 |
2018/07/30 | 440 | 440 | 438 | 439 | 2,200 |
2018/07/27 | 436 | 438 | 436 | 437 | 1,300 |
2018/07/26 | 438 | 438 | 435 | 435 | 1,300 |
2018/07/25 | 436 | 437 | 435 | 437 | 2,100 |
2018/07/24 | 435 | 436 | 430 | 434 | 3,100 |
2018/07/23 | 436 | 436 | 433 | 435 | 2,000 |
2018/07/20 | 428 | 436 | 428 | 436 | 900 |
2018/07/19 | 432 | 432 | 427 | 429 | 2,500 |
2018/07/18 | 433 | 434 | 426 | 434 | 2,900 |
2018/07/17 | 437 | 437 | 428 | 433 | 4,800 |
2018/07/13 | 430 | 430 | 424 | 425 | 8,400 |
2018/07/12 | 430 | 433 | 430 | 433 | 1,500 |
2018/07/11 | 433 | 433 | 426 | 427 | 3,500 |
2018/07/10 | 435 | 435 | 428 | 433 | 3,800 |
2018/07/09 | 435 | 435 | 432 | 434 | 1,400 |
2018/07/06 | 426 | 429 | 426 | 427 | 1,300 |
2018/07/05 | 434 | 434 | 426 | 426 | 9,300 |
2018/07/04 | 437 | 440 | 434 | 435 | 3,000 |
2018/07/03 | 447 | 447 | 436 | 436 | 4,100 |
2018/07/02 | 435 | 435 | 432 | 434 | 3,500 |
2018/06/29 | 435 | 435 | 433 | 434 | 2,200 |
2018/06/28 | 440 | 440 | 435 | 435 | 2,500 |
2018/06/27 | 439 | 440 | 437 | 437 | 2,700 |
2018/06/26 | 438 | 439 | 437 | 437 | 1,700 |
2018/06/25 | 445 | 445 | 438 | 438 | 4,700 |
2018/06/22 | 442 | 444 | 440 | 443 | 4,800 |
2018/06/21 | 443 | 446 | 443 | 443 | 1,500 |
2018/06/20 | 445 | 446 | 442 | 442 | 4,700 |
2018/06/19 | 446 | 454 | 445 | 445 | 4,900 |
2018/06/18 | 458 | 458 | 450 | 450 | 5,200 |
2018/06/15 | 469 | 469 | 459 | 461 | 9,800 |
2018/06/14 | 467 | 467 | 458 | 465 | 7,400 |
2018/06/13 | 464 | 470 | 457 | 467 | 15,400 |
2018/06/12 | 442 | 470 | 442 | 464 | 50,300 |
2018/06/11 | 440 | 440 | 436 | 440 | 6,700 |
2018/06/08 | 437 | 438 | 435 | 438 | 1,500 |
2018/06/07 | 435 | 439 | 435 | 438 | 1,600 |
2018/06/06 | 436 | 438 | 431 | 437 | 9,800 |
2018/06/05 | 435 | 436 | 435 | 436 | 700 |
2018/06/04 | 439 | 439 | 435 | 436 | 1,900 |
2018/06/01 | 434 | 438 | 434 | 437 | 1,900 |
2018/05/31 | 434 | 435 | 434 | 435 | 600 |
2018/05/30 | 435 | 435 | 433 | 434 | 1,700 |
2018/05/29 | 435 | 436 | 435 | 435 | 700 |
2018/05/28 | 437 | 437 | 434 | 435 | 2,400 |
2018/05/25 | 433 | 435 | 432 | 432 | 1,700 |
2018/05/24 | 433 | 437 | 433 | 433 | 1,400 |
2018/05/23 | 440 | 440 | 432 | 432 | 5,600 |
2018/05/22 | 443 | 443 | 437 | 437 | 6,000 |
2018/05/21 | 441 | 443 | 440 | 443 | 2,000 |
2018/05/18 | 437 | 439 | 435 | 435 | 2,600 |
2018/05/17 | 432 | 439 | 431 | 437 | 5,000 |
2018/05/16 | 434 | 434 | 432 | 432 | 3,000 |
2018/05/15 | 441 | 462 | 434 | 434 | 31,100 |
2018/05/14 | 437 | 438 | 435 | 438 | 2,600 |
2018/05/11 | 437 | 437 | 435 | 437 | 2,100 |
2018/05/10 | 438 | 438 | 436 | 437 | 2,500 |
2018/05/09 | 435 | 439 | 435 | 437 | 4,800 |
2018/05/08 | 435 | 436 | 435 | 435 | 1,500 |
2018/05/07 | 433 | 436 | 432 | 434 | 4,300 |
2018/05/02 | 432 | 435 | 432 | 432 | 1,300 |
2018/05/01 | 430 | 432 | 429 | 431 | 2,600 |
2018/04/27 | 434 | 436 | 429 | 429 | 4,600 |
2018/04/26 | 434 | 436 | 434 | 435 | 3,000 |
2018/04/25 | 430 | 433 | 430 | 433 | 3,100 |
2018/04/24 | 431 | 431 | 428 | 431 | 2,300 |
2018/04/23 | 428 | 430 | 426 | 430 | 3,300 |
2018/04/20 | 427 | 427 | 425 | 427 | 2,700 |
2018/04/19 | 425 | 427 | 425 | 427 | 2,700 |
2018/04/18 | 420 | 429 | 420 | 427 | 7,600 |
2018/04/17 | 422 | 424 | 420 | 422 | 4,700 |
2018/04/16 | 424 | 425 | 421 | 422 | 11,500 |
2018/04/13 | 424 | 429 | 423 | 424 | 20,200 |
2018/04/12 | 431 | 433 | 429 | 432 | 7,000 |
2018/04/11 | 433 | 434 | 431 | 431 | 5,000 |
2018/04/10 | 434 | 435 | 432 | 433 | 3,300 |
2018/04/09 | 430 | 433 | 430 | 432 | 8,100 |
2018/04/06 | 433 | 433 | 430 | 430 | 7,000 |
2018/04/05 | 434 | 435 | 432 | 433 | 4,700 |
2018/04/04 | 437 | 437 | 432 | 434 | 3,400 |
2018/04/03 | 436 | 439 | 430 | 437 | 14,600 |
2018/04/02 | 448 | 449 | 433 | 438 | 19,800 |
2018/03/30 | 455 | 455 | 446 | 448 | 11,000 |
2018/03/29 | 458 | 459 | 446 | 446 | 26,200 |
2018/03/28 | 460 | 473 | 457 | 463 | 47,400 |
2018/03/27 | 515 | 519 | 480 | 501 | 82,500 |
2018/03/26 | 497 | 511 | 487 | 505 | 58,100 |
2018/03/23 | 483 | 500 | 483 | 498 | 42,100 |
2018/03/22 | 471 | 500 | 469 | 495 | 70,500 |
2018/03/20 | 468 | 473 | 468 | 473 | 11,200 |
2018/03/19 | 470 | 472 | 469 | 470 | 6,700 |
2018/03/16 | 466 | 470 | 466 | 469 | 10,200 |
2018/03/15 | 470 | 471 | 466 | 469 | 15,000 |
2018/03/14 | 469 | 472 | 469 | 472 | 9,200 |
2018/03/13 | 468 | 471 | 467 | 470 | 9,400 |
2018/03/12 | 469 | 469 | 464 | 469 | 11,200 |
2018/03/09 | 466 | 471 | 465 | 470 | 9,400 |
2018/03/08 | 466 | 468 | 465 | 466 | 6,100 |
2018/03/07 | 471 | 471 | 465 | 469 | 7,900 |
2018/03/06 | 465 | 468 | 462 | 466 | 16,900 |
2018/03/05 | 476 | 476 | 467 | 467 | 15,400 |
2018/03/02 | 476 | 476 | 473 | 476 | 9,000 |
2018/03/01 | 482 | 482 | 476 | 476 | 13,500 |
2018/02/28 | 480 | 486 | 478 | 486 | 8,800 |
2018/02/27 | 481 | 483 | 480 | 480 | 9,000 |
2018/02/26 | 478 | 484 | 477 | 480 | 12,700 |
2018/02/23 | 478 | 482 | 474 | 479 | 15,200 |
2018/02/22 | 483 | 483 | 479 | 479 | 11,300 |
2018/02/21 | 485 | 485 | 483 | 483 | 6,700 |
2018/02/20 | 485 | 487 | 484 | 487 | 4,900 |
2018/02/19 | 485 | 490 | 484 | 487 | 7,300 |
2018/02/16 | 485 | 488 | 483 | 485 | 6,200 |
2018/02/15 | 489 | 493 | 484 | 486 | 7,400 |
2018/02/14 | 489 | 492 | 486 | 488 | 6,300 |
2018/02/13 | 490 | 496 | 489 | 489 | 4,400 |
2018/02/09 | 485 | 488 | 482 | 487 | 6,100 |
2018/02/08 | 484 | 497 | 484 | 489 | 4,700 |
2018/02/07 | 487 | 497 | 484 | 484 | 10,700 |
2018/02/06 | 490 | 490 | 478 | 486 | 18,000 |
2018/02/05 | 500 | 506 | 498 | 503 | 12,200 |
2018/02/02 | 505 | 505 | 501 | 502 | 7,100 |
2018/02/01 | 505 | 508 | 505 | 507 | 5,500 |
2018/01/31 | 507 | 509 | 506 | 508 | 2,300 |
2018/01/30 | 510 | 510 | 508 | 508 | 5,200 |
2018/01/29 | 515 | 521 | 510 | 510 | 11,200 |
2018/01/26 | 518 | 520 | 515 | 515 | 6,500 |
2018/01/25 | 514 | 515 | 512 | 515 | 3,700 |
2018/01/24 | 512 | 514 | 511 | 514 | 4,900 |
2018/01/23 | 511 | 514 | 511 | 514 | 2,800 |
2018/01/22 | 509 | 512 | 509 | 511 | 3,300 |
2018/01/19 | 506 | 511 | 506 | 509 | 3,700 |
2018/01/18 | 506 | 511 | 506 | 509 | 3,500 |
2018/01/17 | 506 | 510 | 505 | 510 | 2,900 |
2018/01/16 | 509 | 509 | 504 | 509 | 5,400 |
2018/01/15 | 509 | 509 | 505 | 508 | 5,300 |
2018/01/12 | 501 | 507 | 501 | 504 | 8,000 |
2018/01/11 | 501 | 502 | 500 | 502 | 5,000 |
2018/01/10 | 500 | 502 | 499 | 501 | 4,700 |
2018/01/09 | 497 | 500 | 497 | 500 | 5,700 |
2018/01/05 | 494 | 497 | 493 | 496 | 4,200 |
2018/01/04 | 497 | 497 | 493 | 496 | 4,600 |