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 |
---|---|---|---|---|---|
2020/12/30 | 387 | 391 | 387 | 388 | 2,400 |
2020/12/29 | 386 | 390 | 386 | 387 | 1,500 |
2020/12/28 | 387 | 388 | 386 | 386 | 3,000 |
2020/12/25 | 387 | 390 | 386 | 389 | 5,100 |
2020/12/24 | 388 | 388 | 387 | 387 | 1,700 |
2020/12/23 | 388 | 388 | 387 | 388 | 800 |
2020/12/22 | 386 | 389 | 386 | 388 | 1,400 |
2020/12/21 | 389 | 389 | 387 | 388 | 2,200 |
2020/12/18 | 388 | 388 | 387 | 387 | 2,600 |
2020/12/17 | 388 | 390 | 388 | 388 | 3,100 |
2020/12/16 | 393 | 393 | 389 | 390 | 2,200 |
2020/12/15 | 393 | 393 | 390 | 391 | 5,600 |
2020/12/14 | 391 | 392 | 388 | 392 | 5,800 |
2020/12/11 | 390 | 390 | 386 | 387 | 7,300 |
2020/12/10 | 385 | 386 | 384 | 385 | 3,500 |
2020/12/09 | 389 | 389 | 385 | 389 | 2,300 |
2020/12/08 | 388 | 388 | 386 | 386 | 4,500 |
2020/12/07 | 384 | 386 | 383 | 383 | 2,000 |
2020/12/04 | 383 | 387 | 383 | 385 | 1,200 |
2020/12/03 | 384 | 386 | 383 | 383 | 1,500 |
2020/12/02 | 385 | 385 | 384 | 384 | 1,500 |
2020/12/01 | 383 | 384 | 383 | 383 | 500 |
2020/11/30 | 384 | 384 | 383 | 383 | 1,200 |
2020/11/27 | 381 | 385 | 381 | 383 | 5,000 |
2020/11/26 | 384 | 388 | 384 | 387 | 1,000 |
2020/11/25 | 389 | 389 | 385 | 387 | 400 |
2020/11/24 | 384 | 385 | 384 | 385 | 1,200 |
2020/11/20 | 383 | 389 | 383 | 389 | 1,200 |
2020/11/19 | 389 | 389 | 385 | 385 | 1,200 |
2020/11/18 | 390 | 393 | 389 | 389 | 5,400 |
2020/11/17 | 384 | 392 | 383 | 392 | 5,100 |
2020/11/16 | 388 | 388 | 384 | 384 | 6,700 |
2020/11/13 | 385 | 388 | 383 | 388 | 4,200 |
2020/11/12 | 383 | 384 | 382 | 384 | 1,200 |
2020/11/11 | 382 | 385 | 380 | 383 | 3,400 |
2020/11/10 | 381 | 384 | 380 | 381 | 4,800 |
2020/11/09 | 381 | 383 | 380 | 380 | 6,100 |
2020/11/06 | 381 | 384 | 379 | 381 | 10,000 |
2020/11/05 | 385 | 385 | 376 | 384 | 21,100 |
2020/11/04 | 390 | 390 | 388 | 388 | 400 |
2020/11/02 | 388 | 390 | 388 | 390 | 800 |
2020/10/30 | 389 | 390 | 388 | 388 | 1,200 |
2020/10/29 | 387 | 389 | 387 | 389 | 700 |
2020/10/28 | 392 | 392 | 389 | 392 | 800 |
2020/10/27 | 390 | 390 | 390 | 390 | 200 |
2020/10/26 | 390 | 393 | 390 | 392 | 600 |
2020/10/23 | 390 | 393 | 390 | 392 | 300 |
2020/10/22 | 393 | 393 | 390 | 390 | 300 |
2020/10/21 | 391 | 392 | 390 | 390 | 800 |
2020/10/20 | 390 | 391 | 389 | 391 | 800 |
2020/10/19 | 389 | 390 | 389 | 389 | 500 |
2020/10/16 | 390 | 391 | 389 | 390 | 1,000 |
2020/10/15 | 389 | 393 | 389 | 392 | 4,200 |
2020/10/14 | 391 | 394 | 391 | 394 | 2,200 |
2020/10/13 | 389 | 390 | 389 | 390 | 2,600 |
2020/10/12 | 388 | 388 | 387 | 388 | 1,100 |
2020/10/09 | 387 | 389 | 387 | 388 | 1,300 |
2020/10/08 | 394 | 394 | 386 | 387 | 5,000 |
2020/10/07 | 394 | 394 | 391 | 392 | 1,300 |
2020/10/06 | 393 | 393 | 392 | 392 | 800 |
2020/10/05 | 392 | 393 | 391 | 392 | 800 |
2020/10/02 | 392 | 394 | 390 | 392 | 1,800 |
2020/09/30 | 391 | 392 | 390 | 391 | 500 |
2020/09/29 | 390 | 391 | 390 | 390 | 500 |
2020/09/28 | 387 | 389 | 387 | 389 | 1,500 |
2020/09/25 | 388 | 390 | 387 | 388 | 1,100 |
2020/09/24 | 388 | 391 | 387 | 387 | 1,200 |
2020/09/23 | 389 | 390 | 388 | 390 | 1,200 |
2020/09/18 | 388 | 391 | 387 | 389 | 2,500 |
2020/09/17 | 390 | 391 | 389 | 389 | 1,400 |
2020/09/16 | 387 | 389 | 387 | 387 | 1,200 |
2020/09/15 | 391 | 391 | 386 | 390 | 5,200 |
2020/09/14 | 389 | 391 | 389 | 391 | 3,700 |
2020/09/11 | 388 | 390 | 388 | 389 | 900 |
2020/09/10 | 389 | 390 | 388 | 388 | 1,400 |
2020/09/09 | 388 | 389 | 388 | 388 | 1,500 |
2020/09/08 | 384 | 388 | 384 | 388 | 2,400 |
2020/09/07 | 383 | 385 | 383 | 385 | 1,200 |
2020/09/04 | 383 | 385 | 383 | 383 | 1,000 |
2020/09/03 | 385 | 387 | 384 | 384 | 1,400 |
2020/09/02 | 384 | 386 | 384 | 385 | 1,100 |
2020/09/01 | 385 | 385 | 384 | 385 | 4,400 |
2020/08/31 | 386 | 389 | 386 | 386 | 1,800 |
2020/08/28 | 389 | 390 | 387 | 387 | 1,000 |
2020/08/27 | 391 | 391 | 389 | 389 | 900 |
2020/08/26 | 392 | 392 | 391 | 391 | 3,400 |
2020/08/25 | 389 | 391 | 389 | 391 | 800 |
2020/08/24 | 392 | 392 | 389 | 389 | 1,000 |
2020/08/21 | 389 | 392 | 388 | 388 | 400 |
2020/08/20 | 390 | 390 | 388 | 389 | 1,100 |
2020/08/19 | 393 | 393 | 389 | 391 | 700 |
2020/08/18 | 390 | 392 | 387 | 388 | 500 |
2020/08/17 | 393 | 393 | 388 | 390 | 3,500 |
2020/08/14 | 387 | 393 | 387 | 393 | 3,200 |
2020/08/13 | 385 | 388 | 385 | 386 | 1,000 |
2020/08/12 | 383 | 388 | 383 | 385 | 700 |
2020/08/11 | 388 | 389 | 382 | 382 | 900 |
2020/08/07 | 388 | 388 | 383 | 387 | 1,000 |
2020/08/06 | 381 | 385 | 381 | 384 | 800 |
2020/08/05 | 380 | 385 | 379 | 383 | 2,100 |
2020/08/04 | 378 | 379 | 377 | 377 | 1,100 |
2020/08/03 | 377 | 382 | 377 | 378 | 1,800 |
2020/07/31 | 383 | 385 | 382 | 382 | 800 |
2020/07/30 | 384 | 387 | 383 | 383 | 800 |
2020/07/29 | 387 | 387 | 383 | 383 | 600 |
2020/07/28 | 387 | 388 | 386 | 387 | 1,000 |
2020/07/27 | 388 | 388 | 384 | 384 | 1,100 |
2020/07/22 | 388 | 388 | 388 | 388 | 100 |
2020/07/21 | 386 | 387 | 386 | 387 | 800 |
2020/07/20 | 388 | 388 | 386 | 386 | 1,200 |
2020/07/17 | 388 | 389 | 388 | 389 | 1,500 |
2020/07/16 | 389 | 391 | 388 | 389 | 800 |
2020/07/15 | 395 | 395 | 388 | 388 | 3,600 |
2020/07/14 | 387 | 389 | 387 | 389 | 1,600 |
2020/07/13 | 389 | 389 | 387 | 387 | 1,100 |
2020/07/10 | 387 | 387 | 380 | 386 | 1,700 |
2020/07/09 | 388 | 388 | 386 | 387 | 300 |
2020/07/08 | 386 | 388 | 386 | 388 | 1,100 |
2020/07/07 | 384 | 385 | 384 | 385 | 300 |
2020/07/06 | 381 | 386 | 379 | 386 | 3,000 |
2020/07/03 | 385 | 385 | 383 | 383 | 800 |
2020/07/02 | 390 | 390 | 385 | 386 | 2,600 |
2020/07/01 | 392 | 392 | 390 | 390 | 900 |
2020/06/30 | 395 | 395 | 390 | 392 | 3,500 |
2020/06/29 | 390 | 391 | 387 | 387 | 1,200 |
2020/06/26 | 391 | 391 | 388 | 388 | 2,100 |
2020/06/25 | 389 | 391 | 389 | 391 | 500 |
2020/06/24 | 390 | 393 | 387 | 390 | 2,300 |
2020/06/23 | 393 | 393 | 388 | 388 | 1,100 |
2020/06/22 | 388 | 392 | 388 | 390 | 1,500 |
2020/06/19 | 393 | 393 | 386 | 388 | 1,300 |
2020/06/18 | 392 | 393 | 390 | 393 | 1,500 |
2020/06/17 | 392 | 392 | 387 | 389 | 800 |
2020/06/16 | 384 | 393 | 383 | 387 | 1,900 |
2020/06/15 | 388 | 388 | 384 | 384 | 6,000 |
2020/06/12 | 383 | 386 | 375 | 386 | 8,000 |
2020/06/11 | 394 | 417 | 388 | 390 | 32,800 |
2020/06/10 | 394 | 417 | 391 | 409 | 10,500 |
2020/06/09 | 387 | 390 | 387 | 390 | 2,200 |
2020/06/08 | 389 | 390 | 386 | 387 | 3,200 |
2020/06/05 | 383 | 389 | 383 | 387 | 2,900 |
2020/06/04 | 387 | 389 | 383 | 383 | 3,700 |
2020/06/03 | 379 | 435 | 376 | 383 | 50,500 |
2020/06/02 | 377 | 380 | 375 | 379 | 2,500 |
2020/06/01 | 378 | 378 | 377 | 377 | 800 |
2020/05/29 | 378 | 380 | 377 | 378 | 2,200 |
2020/05/28 | 380 | 380 | 376 | 377 | 2,400 |
2020/05/27 | 379 | 379 | 376 | 377 | 1,000 |
2020/05/26 | 377 | 377 | 375 | 377 | 2,100 |
2020/05/25 | 378 | 378 | 375 | 375 | 900 |
2020/05/22 | 373 | 375 | 373 | 375 | 200 |
2020/05/21 | 375 | 376 | 373 | 373 | 1,700 |
2020/05/20 | 373 | 377 | 373 | 375 | 600 |
2020/05/19 | 379 | 379 | 373 | 373 | 900 |
2020/05/18 | 381 | 381 | 372 | 376 | 1,500 |
2020/05/15 | 381 | 382 | 369 | 378 | 6,500 |
2020/05/14 | 381 | 382 | 375 | 380 | 5,000 |
2020/05/13 | 383 | 383 | 378 | 379 | 2,000 |
2020/05/12 | 381 | 388 | 377 | 384 | 3,200 |
2020/05/11 | 400 | 400 | 374 | 379 | 21,400 |
2020/05/08 | 358 | 360 | 356 | 360 | 3,800 |
2020/05/07 | 356 | 359 | 354 | 358 | 1,500 |
2020/05/01 | 355 | 355 | 352 | 353 | 800 |
2020/04/30 | 353 | 355 | 353 | 355 | 1,500 |
2020/04/28 | 348 | 351 | 348 | 349 | 1,500 |
2020/04/27 | 349 | 349 | 347 | 348 | 1,200 |
2020/04/24 | 348 | 350 | 348 | 349 | 900 |
2020/04/23 | 347 | 349 | 347 | 348 | 800 |
2020/04/22 | 349 | 349 | 347 | 347 | 1,400 |
2020/04/21 | 354 | 354 | 350 | 350 | 1,100 |
2020/04/20 | 351 | 353 | 351 | 351 | 1,600 |
2020/04/17 | 353 | 353 | 351 | 351 | 900 |
2020/04/16 | 353 | 355 | 352 | 353 | 800 |
2020/04/15 | 360 | 360 | 354 | 354 | 3,900 |
2020/04/14 | 356 | 360 | 354 | 360 | 2,500 |
2020/04/13 | 355 | 355 | 350 | 355 | 1,800 |
2020/04/10 | 349 | 355 | 346 | 354 | 4,300 |
2020/04/09 | 347 | 349 | 347 | 347 | 1,000 |
2020/04/08 | 343 | 348 | 342 | 348 | 2,700 |
2020/04/07 | 344 | 344 | 341 | 343 | 2,200 |
2020/04/06 | 338 | 345 | 338 | 340 | 3,000 |
2020/04/03 | 345 | 346 | 341 | 341 | 3,000 |
2020/04/02 | 349 | 353 | 346 | 347 | 3,500 |
2020/04/01 | 357 | 359 | 350 | 350 | 4,000 |
2020/03/31 | 360 | 363 | 355 | 356 | 4,500 |
2020/03/30 | 347 | 380 | 347 | 354 | 20,900 |
2020/03/27 | 409 | 409 | 403 | 406 | 10,800 |
2020/03/26 | 402 | 404 | 398 | 403 | 8,200 |
2020/03/25 | 400 | 403 | 399 | 403 | 6,800 |
2020/03/24 | 390 | 398 | 390 | 395 | 5,300 |
2020/03/23 | 394 | 394 | 389 | 389 | 5,900 |
2020/03/19 | 388 | 390 | 386 | 390 | 2,600 |
2020/03/18 | 380 | 386 | 380 | 385 | 2,900 |
2020/03/17 | 372 | 383 | 372 | 380 | 2,900 |
2020/03/16 | 387 | 388 | 373 | 380 | 9,700 |
2020/03/13 | 375 | 379 | 361 | 376 | 13,400 |
2020/03/12 | 397 | 397 | 382 | 385 | 8,900 |
2020/03/11 | 396 | 400 | 395 | 395 | 7,700 |
2020/03/10 | 370 | 390 | 369 | 390 | 6,500 |
2020/03/09 | 385 | 387 | 373 | 379 | 7,800 |
2020/03/06 | 397 | 398 | 387 | 389 | 8,400 |
2020/03/05 | 397 | 399 | 397 | 398 | 2,700 |
2020/03/04 | 393 | 395 | 392 | 395 | 3,100 |
2020/03/03 | 395 | 400 | 393 | 395 | 4,900 |
2020/03/02 | 375 | 395 | 371 | 395 | 12,300 |
2020/02/28 | 390 | 390 | 376 | 382 | 16,400 |
2020/02/27 | 406 | 408 | 397 | 397 | 11,300 |
2020/02/26 | 403 | 406 | 403 | 406 | 3,900 |
2020/02/25 | 400 | 408 | 400 | 408 | 6,100 |
2020/02/21 | 414 | 414 | 408 | 408 | 3,700 |
2020/02/20 | 414 | 415 | 410 | 414 | 1,300 |
2020/02/19 | 410 | 410 | 406 | 410 | 1,200 |
2020/02/18 | 419 | 419 | 404 | 404 | 2,300 |
2020/02/17 | 428 | 428 | 400 | 414 | 15,400 |
2020/02/14 | 426 | 428 | 425 | 428 | 1,700 |
2020/02/13 | 425 | 426 | 423 | 423 | 900 |
2020/02/12 | 428 | 428 | 420 | 426 | 4,500 |
2020/02/10 | 426 | 427 | 425 | 427 | 2,000 |
2020/02/07 | 419 | 422 | 419 | 422 | 1,200 |
2020/02/06 | 419 | 423 | 419 | 419 | 3,000 |
2020/02/05 | 425 | 427 | 420 | 421 | 6,000 |
2020/02/04 | 428 | 428 | 418 | 422 | 10,100 |
2020/02/03 | 424 | 428 | 424 | 428 | 3,500 |
2020/01/31 | 427 | 430 | 426 | 430 | 1,500 |
2020/01/30 | 428 | 429 | 426 | 426 | 2,700 |
2020/01/29 | 428 | 433 | 426 | 433 | 2,800 |
2020/01/28 | 430 | 430 | 424 | 424 | 1,700 |
2020/01/27 | 428 | 429 | 426 | 426 | 2,700 |
2020/01/24 | 428 | 434 | 428 | 433 | 2,000 |
2020/01/23 | 434 | 434 | 427 | 428 | 2,300 |
2020/01/22 | 430 | 433 | 430 | 432 | 1,500 |
2020/01/21 | 424 | 430 | 424 | 429 | 2,200 |
2020/01/20 | 433 | 433 | 420 | 423 | 9,300 |
2020/01/17 | 438 | 438 | 433 | 433 | 3,400 |
2020/01/16 | 438 | 438 | 436 | 436 | 1,900 |
2020/01/15 | 441 | 443 | 437 | 437 | 7,100 |
2020/01/14 | 440 | 441 | 438 | 441 | 4,600 |
2020/01/10 | 439 | 442 | 438 | 438 | 2,900 |
2020/01/09 | 440 | 443 | 438 | 439 | 7,000 |
2020/01/08 | 438 | 442 | 434 | 439 | 5,200 |
2020/01/07 | 430 | 445 | 430 | 443 | 25,200 |
2020/01/06 | 428 | 431 | 425 | 430 | 8,800 |