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 |
---|---|---|---|---|---|
2022/12/30 | 364 | 367 | 364 | 367 | 4,500 |
2022/12/29 | 361 | 364 | 361 | 364 | 800 |
2022/12/28 | 361 | 362 | 360 | 361 | 4,500 |
2022/12/27 | 363 | 363 | 362 | 363 | 4,900 |
2022/12/26 | 364 | 364 | 362 | 362 | 1,100 |
2022/12/23 | 362 | 366 | 362 | 363 | 1,600 |
2022/12/22 | 363 | 365 | 362 | 365 | 1,400 |
2022/12/21 | 363 | 364 | 362 | 364 | 1,000 |
2022/12/20 | 365 | 365 | 363 | 363 | 2,100 |
2022/12/19 | 365 | 367 | 364 | 365 | 2,800 |
2022/12/16 | 366 | 368 | 366 | 367 | 1,100 |
2022/12/15 | 368 | 368 | 366 | 366 | 4,100 |
2022/12/14 | 366 | 367 | 364 | 367 | 2,000 |
2022/12/13 | 366 | 366 | 364 | 366 | 3,100 |
2022/12/12 | 364 | 365 | 362 | 362 | 1,900 |
2022/12/09 | 368 | 368 | 364 | 364 | 5,900 |
2022/12/08 | 368 | 368 | 363 | 366 | 2,300 |
2022/12/07 | 363 | 365 | 363 | 365 | 1,400 |
2022/12/06 | 368 | 368 | 363 | 366 | 8,500 |
2022/12/05 | 365 | 367 | 361 | 364 | 7,500 |
2022/12/02 | 366 | 366 | 362 | 366 | 1,300 |
2022/12/01 | 365 | 366 | 363 | 364 | 1,800 |
2022/11/30 | 365 | 365 | 364 | 365 | 1,100 |
2022/11/29 | 362 | 364 | 362 | 364 | 1,200 |
2022/11/28 | 363 | 366 | 361 | 363 | 5,800 |
2022/11/25 | 363 | 365 | 363 | 363 | 1,000 |
2022/11/24 | 364 | 365 | 362 | 363 | 2,800 |
2022/11/22 | 366 | 366 | 363 | 363 | 3,100 |
2022/11/21 | 361 | 365 | 360 | 365 | 1,400 |
2022/11/18 | 361 | 361 | 361 | 361 | 700 |
2022/11/17 | 360 | 364 | 360 | 362 | 4,800 |
2022/11/16 | 364 | 364 | 360 | 361 | 3,100 |
2022/11/15 | 364 | 364 | 361 | 361 | 4,100 |
2022/11/14 | 361 | 363 | 361 | 363 | 1,500 |
2022/11/11 | 362 | 364 | 361 | 361 | 1,800 |
2022/11/10 | 360 | 361 | 359 | 361 | 800 |
2022/11/09 | 363 | 363 | 357 | 359 | 5,300 |
2022/11/08 | 360 | 362 | 360 | 361 | 700 |
2022/11/07 | 362 | 362 | 360 | 360 | 700 |
2022/11/04 | 360 | 362 | 360 | 362 | 1,300 |
2022/11/02 | 361 | 362 | 360 | 360 | 900 |
2022/11/01 | 362 | 362 | 361 | 361 | 300 |
2022/10/31 | 362 | 362 | 360 | 361 | 900 |
2022/10/28 | 360 | 361 | 360 | 361 | 1,000 |
2022/10/27 | 360 | 361 | 360 | 361 | 400 |
2022/10/26 | 361 | 362 | 360 | 360 | 1,300 |
2022/10/25 | 361 | 361 | 360 | 360 | 600 |
2022/10/24 | 360 | 360 | 360 | 360 | 1,200 |
2022/10/21 | 360 | 362 | 360 | 362 | 400 |
2022/10/20 | 360 | 362 | 360 | 362 | 400 |
2022/10/19 | 361 | 361 | 360 | 360 | 800 |
2022/10/18 | 361 | 361 | 360 | 360 | 1,500 |
2022/10/17 | 365 | 365 | 360 | 361 | 6,000 |
2022/10/14 | 364 | 364 | 361 | 362 | 3,400 |
2022/10/13 | 363 | 363 | 363 | 363 | 300 |
2022/10/12 | 362 | 364 | 362 | 363 | 700 |
2022/10/11 | 364 | 364 | 361 | 362 | 1,200 |
2022/10/07 | 362 | 364 | 362 | 364 | 600 |
2022/10/06 | 362 | 362 | 362 | 362 | 200 |
2022/10/05 | 360 | 365 | 360 | 365 | 1,000 |
2022/10/04 | 362 | 363 | 362 | 363 | 700 |
2022/10/03 | 361 | 369 | 361 | 362 | 1,400 |
2022/09/30 | 365 | 365 | 359 | 361 | 900 |
2022/09/29 | 357 | 362 | 357 | 359 | 900 |
2022/09/28 | 362 | 362 | 359 | 359 | 400 |
2022/09/27 | 367 | 367 | 350 | 357 | 12,600 |
2022/09/26 | 367 | 368 | 362 | 363 | 1,100 |
2022/09/22 | 367 | 368 | 365 | 368 | 1,200 |
2022/09/21 | 366 | 367 | 365 | 367 | 500 |
2022/09/20 | 367 | 367 | 365 | 365 | 800 |
2022/09/16 | 367 | 367 | 366 | 366 | 1,000 |
2022/09/15 | 366 | 367 | 366 | 367 | 3,500 |
2022/09/14 | 364 | 366 | 364 | 366 | 1,500 |
2022/09/13 | 365 | 365 | 364 | 364 | 200 |
2022/09/12 | 364 | 364 | 363 | 363 | 900 |
2022/09/09 | 363 | 363 | 360 | 363 | 1,100 |
2022/09/08 | 361 | 363 | 361 | 363 | 1,300 |
2022/09/07 | 361 | 362 | 361 | 362 | 500 |
2022/09/06 | 362 | 362 | 361 | 361 | 300 |
2022/09/05 | 361 | 362 | 361 | 362 | 900 |
2022/09/02 | 363 | 363 | 361 | 361 | 4,500 |
2022/09/01 | 363 | 364 | 363 | 363 | 400 |
2022/08/31 | 365 | 365 | 363 | 363 | 200 |
2022/08/30 | 364 | 364 | 363 | 363 | 500 |
2022/08/29 | 364 | 364 | 364 | 364 | 200 |
2022/08/26 | 365 | 367 | 364 | 364 | 2,800 |
2022/08/25 | 366 | 366 | 364 | 366 | 2,400 |
2022/08/24 | 366 | 367 | 365 | 365 | 700 |
2022/08/23 | 366 | 366 | 365 | 365 | 1,400 |
2022/08/22 | 365 | 365 | 364 | 365 | 700 |
2022/08/19 | 363 | 366 | 363 | 366 | 1,000 |
2022/08/18 | 363 | 365 | 363 | 365 | 800 |
2022/08/17 | 364 | 365 | 363 | 363 | 700 |
2022/08/16 | 364 | 365 | 364 | 365 | 200 |
2022/08/15 | 366 | 366 | 364 | 366 | 4,100 |
2022/08/12 | 363 | 366 | 363 | 366 | 1,000 |
2022/08/10 | 366 | 366 | 364 | 364 | 1,600 |
2022/08/09 | 364 | 366 | 364 | 366 | 1,100 |
2022/08/08 | 363 | 364 | 363 | 364 | 300 |
2022/08/05 | 363 | 365 | 363 | 365 | 500 |
2022/08/04 | 364 | 364 | 363 | 364 | 1,100 |
2022/08/03 | 364 | 364 | 364 | 364 | 100 |
2022/08/02 | 363 | 364 | 362 | 364 | 1,100 |
2022/08/01 | 364 | 364 | 363 | 363 | 1,900 |
2022/07/29 | 364 | 365 | 364 | 364 | 700 |
2022/07/28 | 364 | 364 | 364 | 364 | 300 |
2022/07/27 | 365 | 365 | 364 | 365 | 700 |
2022/07/26 | 364 | 365 | 364 | 365 | 400 |
2022/07/25 | 365 | 365 | 364 | 364 | 500 |
2022/07/22 | 365 | 366 | 365 | 365 | 800 |
2022/07/21 | 365 | 367 | 365 | 366 | 700 |
2022/07/20 | 365 | 367 | 363 | 364 | 1,600 |
2022/07/19 | 363 | 365 | 363 | 365 | 900 |
2022/07/15 | 366 | 366 | 362 | 365 | 3,600 |
2022/07/14 | 364 | 365 | 363 | 363 | 2,900 |
2022/07/13 | 363 | 364 | 362 | 364 | 1,400 |
2022/07/12 | 364 | 364 | 362 | 363 | 1,900 |
2022/07/11 | 364 | 364 | 362 | 363 | 700 |
2022/07/08 | 362 | 364 | 362 | 363 | 900 |
2022/07/07 | 362 | 362 | 360 | 361 | 1,500 |
2022/07/06 | 363 | 363 | 361 | 361 | 2,100 |
2022/07/05 | 364 | 364 | 362 | 363 | 700 |
2022/07/04 | 364 | 364 | 361 | 364 | 1,600 |
2022/07/01 | 367 | 367 | 365 | 365 | 1,000 |
2022/06/30 | 362 | 365 | 360 | 365 | 1,700 |
2022/06/29 | 362 | 362 | 362 | 362 | 300 |
2022/06/28 | 367 | 368 | 361 | 364 | 4,900 |
2022/06/27 | 362 | 362 | 361 | 361 | 900 |
2022/06/24 | 362 | 363 | 361 | 363 | 900 |
2022/06/23 | 362 | 363 | 361 | 362 | 700 |
2022/06/22 | 359 | 362 | 359 | 362 | 900 |
2022/06/21 | 360 | 360 | 360 | 360 | 3,900 |
2022/06/20 | 359 | 359 | 359 | 359 | 1,100 |
2022/06/17 | 356 | 363 | 356 | 360 | 7,300 |
2022/06/16 | 365 | 365 | 362 | 363 | 600 |
2022/06/15 | 365 | 365 | 364 | 365 | 4,400 |
2022/06/14 | 363 | 365 | 361 | 364 | 1,500 |
2022/06/13 | 361 | 363 | 360 | 363 | 600 |
2022/06/10 | 365 | 365 | 362 | 363 | 5,100 |
2022/06/09 | 362 | 362 | 361 | 361 | 1,900 |
2022/06/08 | 361 | 363 | 360 | 362 | 2,200 |
2022/06/07 | 361 | 362 | 360 | 362 | 600 |
2022/06/06 | 360 | 363 | 360 | 360 | 800 |
2022/06/03 | 360 | 362 | 359 | 362 | 1,400 |
2022/06/02 | 359 | 363 | 359 | 363 | 900 |
2022/06/01 | 363 | 363 | 359 | 359 | 2,100 |
2022/05/31 | 363 | 363 | 360 | 363 | 1,500 |
2022/05/30 | 360 | 363 | 360 | 360 | 1,800 |
2022/05/27 | 361 | 361 | 360 | 360 | 500 |
2022/05/26 | 358 | 362 | 358 | 362 | 1,100 |
2022/05/25 | 359 | 359 | 358 | 358 | 2,300 |
2022/05/24 | 360 | 360 | 359 | 359 | 1,000 |
2022/05/23 | 361 | 364 | 360 | 360 | 1,400 |
2022/05/20 | 361 | 361 | 359 | 359 | 300 |
2022/05/19 | 360 | 360 | 359 | 359 | 600 |
2022/05/18 | 362 | 362 | 359 | 360 | 1,300 |
2022/05/17 | 361 | 362 | 360 | 360 | 900 |
2022/05/16 | 363 | 363 | 359 | 361 | 4,200 |
2022/05/13 | 361 | 362 | 358 | 360 | 3,000 |
2022/05/12 | 362 | 363 | 359 | 360 | 2,700 |
2022/05/11 | 363 | 364 | 362 | 364 | 1,200 |
2022/05/10 | 360 | 362 | 359 | 361 | 1,800 |
2022/05/09 | 362 | 362 | 360 | 360 | 1,200 |
2022/05/06 | 361 | 361 | 359 | 361 | 1,100 |
2022/05/02 | 358 | 361 | 358 | 361 | 1,400 |
2022/04/28 | 359 | 361 | 359 | 361 | 400 |
2022/04/27 | 359 | 361 | 359 | 360 | 1,600 |
2022/04/26 | 360 | 360 | 359 | 360 | 600 |
2022/04/25 | 362 | 362 | 358 | 358 | 1,400 |
2022/04/22 | 363 | 363 | 359 | 359 | 900 |
2022/04/21 | 361 | 363 | 360 | 360 | 900 |
2022/04/20 | 361 | 361 | 360 | 361 | 900 |
2022/04/19 | 360 | 362 | 360 | 360 | 1,000 |
2022/04/18 | 362 | 364 | 360 | 360 | 2,000 |
2022/04/15 | 367 | 367 | 360 | 362 | 5,000 |
2022/04/14 | 361 | 363 | 360 | 363 | 3,200 |
2022/04/13 | 361 | 361 | 360 | 360 | 300 |
2022/04/12 | 360 | 361 | 359 | 360 | 1,200 |
2022/04/11 | 360 | 360 | 360 | 360 | 700 |
2022/04/08 | 358 | 363 | 358 | 361 | 1,200 |
2022/04/07 | 361 | 361 | 356 | 358 | 2,100 |
2022/04/06 | 363 | 363 | 360 | 360 | 1,500 |
2022/04/05 | 363 | 363 | 360 | 361 | 900 |
2022/04/04 | 358 | 362 | 357 | 362 | 4,300 |
2022/04/01 | 357 | 360 | 356 | 359 | 2,400 |
2022/03/31 | 358 | 359 | 357 | 357 | 3,700 |
2022/03/30 | 348 | 361 | 348 | 360 | 18,800 |
2022/03/29 | 375 | 382 | 375 | 376 | 14,000 |
2022/03/28 | 379 | 380 | 376 | 376 | 11,300 |
2022/03/25 | 378 | 378 | 376 | 378 | 5,700 |
2022/03/24 | 378 | 378 | 375 | 377 | 5,500 |
2022/03/23 | 376 | 377 | 375 | 377 | 4,200 |
2022/03/22 | 377 | 377 | 373 | 376 | 5,500 |
2022/03/18 | 375 | 376 | 373 | 376 | 4,600 |
2022/03/17 | 374 | 376 | 374 | 375 | 4,400 |
2022/03/16 | 375 | 375 | 373 | 373 | 2,700 |
2022/03/15 | 375 | 375 | 375 | 375 | 5,500 |
2022/03/14 | 375 | 375 | 372 | 375 | 5,200 |
2022/03/11 | 374 | 374 | 372 | 373 | 800 |
2022/03/10 | 374 | 374 | 373 | 374 | 1,300 |
2022/03/09 | 374 | 374 | 372 | 374 | 2,800 |
2022/03/08 | 372 | 374 | 371 | 374 | 2,000 |
2022/03/07 | 374 | 374 | 372 | 372 | 3,700 |
2022/03/04 | 374 | 374 | 372 | 373 | 2,100 |
2022/03/03 | 374 | 374 | 373 | 374 | 2,400 |
2022/03/02 | 374 | 374 | 373 | 373 | 1,600 |
2022/03/01 | 374 | 374 | 373 | 374 | 3,500 |
2022/02/28 | 374 | 374 | 372 | 374 | 1,100 |
2022/02/25 | 370 | 374 | 370 | 374 | 1,300 |
2022/02/24 | 372 | 372 | 370 | 370 | 1,300 |
2022/02/22 | 373 | 373 | 370 | 372 | 1,800 |
2022/02/21 | 374 | 374 | 370 | 373 | 1,500 |
2022/02/18 | 369 | 374 | 368 | 374 | 3,900 |
2022/02/17 | 370 | 370 | 370 | 370 | 300 |
2022/02/16 | 368 | 370 | 368 | 368 | 2,100 |
2022/02/15 | 370 | 370 | 367 | 368 | 4,300 |
2022/02/14 | 368 | 369 | 366 | 369 | 8,300 |
2022/02/10 | 369 | 370 | 368 | 368 | 4,800 |
2022/02/09 | 370 | 371 | 369 | 369 | 3,600 |
2022/02/08 | 370 | 370 | 369 | 369 | 2,200 |
2022/02/07 | 370 | 370 | 368 | 370 | 1,700 |
2022/02/04 | 367 | 370 | 367 | 370 | 2,100 |
2022/02/03 | 369 | 369 | 367 | 368 | 1,000 |
2022/02/02 | 369 | 370 | 368 | 369 | 1,000 |
2022/02/01 | 369 | 369 | 367 | 367 | 500 |
2022/01/31 | 369 | 369 | 369 | 369 | 200 |
2022/01/28 | 367 | 371 | 366 | 370 | 1,600 |
2022/01/27 | 369 | 369 | 367 | 367 | 1,600 |
2022/01/26 | 368 | 370 | 368 | 369 | 800 |
2022/01/25 | 370 | 370 | 367 | 368 | 1,700 |
2022/01/24 | 368 | 372 | 366 | 370 | 3,200 |
2022/01/21 | 368 | 370 | 368 | 370 | 1,000 |
2022/01/20 | 368 | 369 | 367 | 369 | 2,000 |
2022/01/19 | 370 | 370 | 369 | 369 | 3,200 |
2022/01/18 | 372 | 372 | 370 | 371 | 3,000 |
2022/01/17 | 372 | 372 | 369 | 372 | 8,800 |
2022/01/14 | 373 | 373 | 370 | 371 | 4,400 |
2022/01/13 | 373 | 373 | 370 | 373 | 2,900 |
2022/01/12 | 373 | 373 | 372 | 373 | 900 |
2022/01/11 | 373 | 373 | 370 | 373 | 1,500 |
2022/01/07 | 370 | 371 | 369 | 370 | 2,400 |
2022/01/06 | 372 | 372 | 370 | 370 | 2,300 |
2022/01/05 | 371 | 372 | 370 | 372 | 3,100 |
2022/01/04 | 370 | 371 | 369 | 371 | 2,700 |