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 |
---|---|---|---|---|---|
2019/12/30 | 424 | 429 | 423 | 428 | 4,500 |
2019/12/27 | 425 | 425 | 418 | 424 | 8,000 |
2019/12/26 | 417 | 423 | 414 | 423 | 9,800 |
2019/12/25 | 419 | 419 | 414 | 415 | 6,300 |
2019/12/24 | 419 | 420 | 418 | 419 | 3,100 |
2019/12/23 | 418 | 419 | 418 | 419 | 2,700 |
2019/12/20 | 416 | 418 | 416 | 418 | 2,300 |
2019/12/19 | 418 | 418 | 414 | 416 | 3,800 |
2019/12/18 | 417 | 417 | 413 | 413 | 1,600 |
2019/12/17 | 412 | 414 | 410 | 410 | 3,400 |
2019/12/16 | 417 | 418 | 414 | 416 | 6,300 |
2019/12/13 | 419 | 420 | 414 | 414 | 9,600 |
2019/12/12 | 414 | 417 | 412 | 417 | 2,900 |
2019/12/11 | 412 | 414 | 411 | 412 | 5,800 |
2019/12/10 | 410 | 412 | 409 | 412 | 5,600 |
2019/12/09 | 408 | 410 | 405 | 410 | 5,000 |
2019/12/06 | 406 | 407 | 404 | 407 | 1,800 |
2019/12/05 | 404 | 405 | 403 | 403 | 3,200 |
2019/12/04 | 403 | 403 | 402 | 402 | 2,300 |
2019/12/03 | 404 | 405 | 403 | 405 | 1,000 |
2019/12/02 | 406 | 406 | 401 | 402 | 3,100 |
2019/11/29 | 407 | 407 | 403 | 404 | 1,400 |
2019/11/28 | 402 | 407 | 402 | 407 | 7,700 |
2019/11/27 | 402 | 402 | 400 | 400 | 2,100 |
2019/11/26 | 400 | 400 | 399 | 400 | 1,500 |
2019/11/25 | 401 | 401 | 399 | 400 | 2,300 |
2019/11/22 | 399 | 400 | 399 | 400 | 2,200 |
2019/11/21 | 398 | 399 | 398 | 399 | 2,000 |
2019/11/20 | 399 | 400 | 398 | 400 | 900 |
2019/11/19 | 400 | 400 | 398 | 398 | 900 |
2019/11/18 | 399 | 400 | 398 | 399 | 3,000 |
2019/11/15 | 399 | 400 | 399 | 400 | 5,000 |
2019/11/14 | 400 | 401 | 398 | 401 | 3,200 |
2019/11/13 | 399 | 400 | 398 | 398 | 2,700 |
2019/11/12 | 400 | 400 | 398 | 400 | 2,700 |
2019/11/11 | 400 | 400 | 397 | 399 | 4,200 |
2019/11/08 | 399 | 400 | 398 | 400 | 2,900 |
2019/11/07 | 399 | 399 | 398 | 399 | 500 |
2019/11/06 | 399 | 399 | 398 | 399 | 1,000 |
2019/11/05 | 399 | 399 | 397 | 399 | 3,400 |
2019/11/01 | 399 | 399 | 399 | 399 | 900 |
2019/10/31 | 396 | 399 | 396 | 399 | 1,100 |
2019/10/30 | 390 | 397 | 390 | 396 | 4,000 |
2019/10/29 | 398 | 398 | 398 | 398 | 400 |
2019/10/28 | 398 | 398 | 396 | 398 | 1,600 |
2019/10/25 | 398 | 398 | 397 | 398 | 4,100 |
2019/10/24 | 391 | 398 | 391 | 397 | 5,300 |
2019/10/23 | 397 | 397 | 396 | 397 | 3,300 |
2019/10/21 | 397 | 397 | 396 | 397 | 2,300 |
2019/10/18 | 396 | 397 | 396 | 396 | 1,000 |
2019/10/17 | 399 | 399 | 395 | 396 | 1,400 |
2019/10/16 | 399 | 399 | 397 | 397 | 800 |
2019/10/15 | 399 | 399 | 398 | 399 | 4,300 |
2019/10/11 | 397 | 399 | 397 | 399 | 1,800 |
2019/10/10 | 394 | 397 | 394 | 394 | 1,300 |
2019/10/09 | 396 | 397 | 392 | 392 | 3,300 |
2019/10/08 | 396 | 397 | 396 | 396 | 2,800 |
2019/10/07 | 395 | 396 | 393 | 396 | 3,600 |
2019/10/04 | 394 | 394 | 393 | 393 | 500 |
2019/10/03 | 392 | 395 | 392 | 392 | 1,300 |
2019/10/02 | 391 | 394 | 391 | 394 | 1,100 |
2019/10/01 | 392 | 393 | 392 | 392 | 1,600 |
2019/09/30 | 392 | 392 | 389 | 391 | 900 |
2019/09/27 | 386 | 389 | 386 | 389 | 900 |
2019/09/26 | 390 | 390 | 389 | 389 | 700 |
2019/09/25 | 390 | 390 | 389 | 389 | 2,700 |
2019/09/24 | 388 | 390 | 388 | 389 | 2,200 |
2019/09/20 | 388 | 390 | 388 | 390 | 500 |
2019/09/19 | 389 | 390 | 388 | 389 | 7,700 |
2019/09/18 | 390 | 390 | 388 | 388 | 900 |
2019/09/17 | 390 | 390 | 385 | 387 | 11,800 |
2019/09/13 | 390 | 390 | 389 | 390 | 2,800 |
2019/09/12 | 390 | 390 | 389 | 390 | 2,100 |
2019/09/11 | 390 | 390 | 389 | 390 | 2,900 |
2019/09/10 | 384 | 390 | 384 | 390 | 4,700 |
2019/09/09 | 382 | 383 | 382 | 383 | 3,800 |
2019/09/06 | 387 | 387 | 383 | 383 | 1,400 |
2019/09/05 | 385 | 386 | 384 | 384 | 1,800 |
2019/09/04 | 383 | 386 | 383 | 385 | 700 |
2019/09/03 | 383 | 388 | 383 | 383 | 1,200 |
2019/09/02 | 385 | 385 | 384 | 384 | 800 |
2019/08/30 | 381 | 382 | 381 | 382 | 700 |
2019/08/29 | 382 | 382 | 381 | 382 | 600 |
2019/08/28 | 386 | 386 | 382 | 382 | 700 |
2019/08/27 | 386 | 386 | 383 | 383 | 200 |
2019/08/26 | 384 | 385 | 381 | 381 | 2,600 |
2019/08/23 | 386 | 386 | 384 | 384 | 1,200 |
2019/08/22 | 388 | 388 | 385 | 385 | 2,200 |
2019/08/21 | 388 | 389 | 388 | 388 | 800 |
2019/08/20 | 391 | 391 | 389 | 390 | 500 |
2019/08/19 | 391 | 391 | 386 | 388 | 2,400 |
2019/08/16 | 388 | 390 | 388 | 389 | 600 |
2019/08/15 | 389 | 391 | 388 | 388 | 4,600 |
2019/08/14 | 387 | 387 | 386 | 387 | 2,600 |
2019/08/13 | 388 | 388 | 386 | 387 | 1,000 |
2019/08/09 | 389 | 389 | 387 | 387 | 1,100 |
2019/08/08 | 389 | 390 | 388 | 389 | 1,500 |
2019/08/07 | 393 | 393 | 382 | 384 | 5,900 |
2019/08/06 | 388 | 392 | 386 | 392 | 1,400 |
2019/08/05 | 395 | 395 | 389 | 393 | 3,400 |
2019/08/02 | 395 | 395 | 391 | 394 | 2,100 |
2019/08/01 | 392 | 395 | 392 | 394 | 1,800 |
2019/07/31 | 393 | 394 | 393 | 394 | 600 |
2019/07/30 | 393 | 394 | 393 | 393 | 800 |
2019/07/29 | 395 | 395 | 392 | 393 | 2,400 |
2019/07/26 | 394 | 395 | 394 | 395 | 800 |
2019/07/25 | 393 | 393 | 392 | 393 | 1,500 |
2019/07/24 | 391 | 391 | 391 | 391 | 300 |
2019/07/23 | 392 | 393 | 392 | 392 | 700 |
2019/07/22 | 396 | 398 | 392 | 392 | 2,100 |
2019/07/19 | 394 | 396 | 394 | 396 | 1,000 |
2019/07/18 | 395 | 396 | 394 | 395 | 500 |
2019/07/17 | 394 | 399 | 394 | 395 | 1,100 |
2019/07/16 | 401 | 401 | 393 | 393 | 7,500 |
2019/07/12 | 399 | 400 | 398 | 400 | 1,900 |
2019/07/11 | 398 | 399 | 396 | 399 | 1,500 |
2019/07/10 | 398 | 399 | 397 | 398 | 2,300 |
2019/07/09 | 397 | 398 | 396 | 398 | 1,100 |
2019/07/08 | 396 | 397 | 395 | 397 | 1,100 |
2019/07/05 | 397 | 397 | 396 | 396 | 1,100 |
2019/07/04 | 396 | 397 | 393 | 395 | 900 |
2019/07/03 | 397 | 397 | 395 | 396 | 800 |
2019/07/02 | 397 | 397 | 392 | 394 | 4,400 |
2019/07/01 | 394 | 394 | 391 | 394 | 2,400 |
2019/06/28 | 389 | 392 | 387 | 391 | 2,700 |
2019/06/27 | 390 | 391 | 390 | 390 | 800 |
2019/06/26 | 389 | 394 | 389 | 389 | 1,100 |
2019/06/25 | 390 | 391 | 389 | 389 | 1,400 |
2019/06/24 | 392 | 392 | 391 | 391 | 800 |
2019/06/21 | 390 | 391 | 390 | 390 | 1,300 |
2019/06/20 | 394 | 394 | 389 | 390 | 1,000 |
2019/06/19 | 390 | 394 | 388 | 391 | 2,100 |
2019/06/18 | 393 | 395 | 390 | 390 | 1,300 |
2019/06/17 | 396 | 396 | 393 | 393 | 4,300 |
2019/06/14 | 394 | 394 | 389 | 394 | 2,500 |
2019/06/13 | 392 | 394 | 392 | 394 | 1,200 |
2019/06/12 | 395 | 396 | 393 | 394 | 3,100 |
2019/06/11 | 395 | 395 | 392 | 394 | 3,900 |
2019/06/10 | 388 | 389 | 388 | 389 | 1,100 |
2019/06/07 | 388 | 390 | 388 | 390 | 1,100 |
2019/06/06 | 387 | 388 | 386 | 388 | 900 |
2019/06/05 | 384 | 384 | 382 | 384 | 1,200 |
2019/06/04 | 382 | 384 | 382 | 383 | 600 |
2019/06/03 | 384 | 384 | 381 | 382 | 900 |
2019/05/31 | 387 | 387 | 382 | 382 | 1,400 |
2019/05/30 | 387 | 387 | 385 | 387 | 1,000 |
2019/05/29 | 385 | 387 | 385 | 387 | 200 |
2019/05/28 | 385 | 386 | 385 | 385 | 700 |
2019/05/27 | 386 | 386 | 385 | 385 | 800 |
2019/05/24 | 385 | 386 | 385 | 386 | 600 |
2019/05/23 | 386 | 387 | 385 | 386 | 600 |
2019/05/22 | 386 | 391 | 386 | 386 | 1,200 |
2019/05/21 | 385 | 386 | 384 | 385 | 700 |
2019/05/20 | 390 | 393 | 384 | 385 | 700 |
2019/05/17 | 392 | 392 | 387 | 390 | 900 |
2019/05/16 | 392 | 393 | 388 | 388 | 2,300 |
2019/05/15 | 397 | 397 | 390 | 394 | 3,800 |
2019/05/14 | 392 | 392 | 388 | 392 | 1,500 |
2019/05/13 | 393 | 394 | 391 | 392 | 1,700 |
2019/05/10 | 389 | 389 | 387 | 388 | 1,400 |
2019/05/09 | 388 | 388 | 387 | 387 | 8,500 |
2019/05/08 | 389 | 389 | 386 | 389 | 1,200 |
2019/05/07 | 385 | 387 | 385 | 387 | 75,300 |
2019/04/26 | 384 | 387 | 383 | 385 | 2,000 |
2019/04/25 | 386 | 386 | 384 | 385 | 1,300 |
2019/04/24 | 386 | 387 | 385 | 385 | 1,000 |
2019/04/23 | 387 | 389 | 385 | 386 | 2,200 |
2019/04/22 | 385 | 387 | 381 | 383 | 5,300 |
2019/04/19 | 404 | 404 | 372 | 372 | 47,900 |
2019/04/18 | 401 | 402 | 401 | 402 | 800 |
2019/04/17 | 401 | 403 | 401 | 401 | 900 |
2019/04/16 | 404 | 404 | 401 | 401 | 1,500 |
2019/04/15 | 404 | 404 | 402 | 402 | 4,700 |
2019/04/12 | 403 | 403 | 402 | 402 | 1,500 |
2019/04/11 | 402 | 402 | 401 | 401 | 1,200 |
2019/04/10 | 399 | 401 | 399 | 401 | 1,000 |
2019/04/09 | 401 | 401 | 399 | 399 | 1,500 |
2019/04/08 | 400 | 401 | 399 | 400 | 2,200 |
2019/04/05 | 402 | 402 | 400 | 400 | 3,500 |
2019/04/04 | 402 | 403 | 400 | 400 | 1,500 |
2019/04/03 | 404 | 404 | 400 | 400 | 2,200 |
2019/04/02 | 402 | 402 | 400 | 400 | 4,100 |
2019/04/01 | 406 | 407 | 402 | 402 | 5,400 |
2019/03/29 | 403 | 407 | 401 | 407 | 5,600 |
2019/03/28 | 413 | 413 | 405 | 405 | 4,600 |
2019/03/27 | 404 | 415 | 402 | 412 | 28,400 |
2019/03/26 | 444 | 445 | 439 | 443 | 13,700 |
2019/03/25 | 440 | 444 | 438 | 443 | 7,500 |
2019/03/22 | 440 | 440 | 437 | 438 | 4,400 |
2019/03/20 | 438 | 440 | 433 | 438 | 3,000 |
2019/03/19 | 440 | 443 | 433 | 433 | 6,700 |
2019/03/18 | 436 | 439 | 434 | 438 | 4,000 |
2019/03/15 | 438 | 439 | 435 | 435 | 4,500 |
2019/03/14 | 435 | 435 | 430 | 435 | 7,100 |
2019/03/13 | 439 | 440 | 436 | 438 | 2,600 |
2019/03/12 | 442 | 443 | 439 | 439 | 5,400 |
2019/03/11 | 444 | 444 | 442 | 442 | 2,500 |
2019/03/08 | 444 | 445 | 443 | 444 | 1,900 |
2019/03/07 | 447 | 447 | 444 | 444 | 1,500 |
2019/03/06 | 445 | 447 | 445 | 445 | 1,200 |
2019/03/05 | 445 | 446 | 444 | 445 | 1,600 |
2019/03/04 | 447 | 447 | 443 | 445 | 2,700 |
2019/03/01 | 446 | 448 | 443 | 443 | 4,800 |
2019/02/28 | 448 | 448 | 447 | 448 | 3,100 |
2019/02/27 | 446 | 448 | 446 | 448 | 2,700 |
2019/02/26 | 446 | 448 | 444 | 444 | 3,200 |
2019/02/25 | 442 | 444 | 440 | 443 | 3,800 |
2019/02/22 | 438 | 440 | 438 | 440 | 2,400 |
2019/02/21 | 432 | 436 | 432 | 436 | 3,000 |
2019/02/20 | 431 | 432 | 430 | 432 | 1,200 |
2019/02/19 | 428 | 431 | 426 | 431 | 1,700 |
2019/02/18 | 425 | 428 | 425 | 428 | 1,300 |
2019/02/15 | 425 | 426 | 423 | 423 | 3,900 |
2019/02/14 | 421 | 423 | 421 | 423 | 600 |
2019/02/13 | 422 | 424 | 421 | 421 | 1,100 |
2019/02/12 | 420 | 423 | 420 | 422 | 1,600 |
2019/02/08 | 421 | 422 | 419 | 420 | 1,300 |
2019/02/07 | 422 | 424 | 421 | 421 | 900 |
2019/02/06 | 422 | 423 | 420 | 420 | 1,000 |
2019/02/05 | 422 | 422 | 421 | 422 | 500 |
2019/02/04 | 420 | 420 | 420 | 420 | 1,300 |
2019/02/01 | 418 | 419 | 410 | 419 | 2,000 |
2019/01/31 | 416 | 416 | 400 | 408 | 7,600 |
2019/01/30 | 417 | 418 | 415 | 416 | 500 |
2019/01/29 | 416 | 418 | 413 | 417 | 1,400 |
2019/01/28 | 414 | 416 | 414 | 414 | 1,600 |
2019/01/25 | 410 | 416 | 410 | 414 | 900 |
2019/01/24 | 414 | 414 | 412 | 412 | 900 |
2019/01/23 | 411 | 417 | 411 | 414 | 800 |
2019/01/22 | 416 | 418 | 411 | 413 | 1,500 |
2019/01/21 | 411 | 419 | 411 | 416 | 2,900 |
2019/01/18 | 409 | 414 | 409 | 412 | 1,200 |
2019/01/17 | 413 | 417 | 409 | 409 | 3,400 |
2019/01/16 | 415 | 419 | 411 | 411 | 1,100 |
2019/01/15 | 421 | 421 | 415 | 415 | 5,600 |
2019/01/11 | 416 | 420 | 416 | 420 | 1,900 |
2019/01/10 | 416 | 419 | 415 | 415 | 1,300 |
2019/01/09 | 410 | 420 | 410 | 417 | 6,200 |
2019/01/08 | 406 | 408 | 406 | 407 | 2,000 |
2019/01/07 | 402 | 407 | 402 | 405 | 1,600 |
2019/01/04 | 400 | 400 | 388 | 400 | 3,300 |