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 |
---|---|---|---|---|---|
2023/12/29 | 374 | 374 | 369 | 374 | 4,900 |
2023/12/28 | 370 | 373 | 370 | 370 | 2,700 |
2023/12/27 | 370 | 370 | 368 | 370 | 6,000 |
2023/12/26 | 369 | 369 | 368 | 369 | 5,600 |
2023/12/25 | 368 | 370 | 368 | 368 | 4,000 |
2023/12/22 | 370 | 370 | 368 | 368 | 2,800 |
2023/12/21 | 377 | 377 | 368 | 369 | 13,800 |
2023/12/20 | 369 | 370 | 368 | 369 | 3,700 |
2023/12/19 | 370 | 370 | 368 | 368 | 1,700 |
2023/12/18 | 369 | 370 | 368 | 370 | 2,900 |
2023/12/15 | 369 | 369 | 367 | 369 | 6,400 |
2023/12/14 | 369 | 369 | 368 | 368 | 2,400 |
2023/12/13 | 370 | 370 | 367 | 369 | 6,800 |
2023/12/12 | 369 | 369 | 366 | 368 | 5,700 |
2023/12/11 | 367 | 367 | 366 | 366 | 3,600 |
2023/12/08 | 368 | 368 | 367 | 367 | 4,500 |
2023/12/07 | 368 | 368 | 367 | 368 | 2,300 |
2023/12/06 | 367 | 369 | 366 | 367 | 3,700 |
2023/12/05 | 368 | 368 | 366 | 366 | 3,000 |
2023/12/04 | 367 | 369 | 366 | 369 | 3,300 |
2023/12/01 | 368 | 370 | 366 | 367 | 10,300 |
2023/11/30 | 368 | 369 | 367 | 367 | 2,200 |
2023/11/29 | 370 | 370 | 366 | 368 | 3,000 |
2023/11/28 | 366 | 367 | 366 | 366 | 1,700 |
2023/11/27 | 367 | 368 | 367 | 367 | 2,300 |
2023/11/24 | 369 | 369 | 367 | 367 | 1,900 |
2023/11/22 | 369 | 370 | 367 | 368 | 2,000 |
2023/11/21 | 366 | 371 | 366 | 371 | 2,300 |
2023/11/20 | 370 | 371 | 366 | 366 | 3,800 |
2023/11/17 | 368 | 369 | 367 | 368 | 12,300 |
2023/11/16 | 368 | 368 | 367 | 368 | 1,100 |
2023/11/15 | 369 | 369 | 368 | 368 | 6,000 |
2023/11/14 | 369 | 369 | 367 | 369 | 3,200 |
2023/11/13 | 367 | 369 | 366 | 369 | 2,300 |
2023/11/10 | 365 | 367 | 365 | 367 | 1,900 |
2023/11/09 | 365 | 367 | 364 | 365 | 3,800 |
2023/11/08 | 366 | 366 | 365 | 365 | 2,700 |
2023/11/07 | 365 | 366 | 364 | 365 | 2,400 |
2023/11/06 | 364 | 365 | 363 | 364 | 6,800 |
2023/11/02 | 366 | 366 | 362 | 364 | 7,900 |
2023/11/01 | 369 | 373 | 366 | 367 | 17,800 |
2023/10/31 | 368 | 368 | 365 | 368 | 10,800 |
2023/10/30 | 367 | 367 | 362 | 364 | 3,200 |
2023/10/27 | 369 | 369 | 368 | 369 | 2,400 |
2023/10/26 | 365 | 368 | 365 | 368 | 700 |
2023/10/25 | 365 | 365 | 365 | 365 | 2,000 |
2023/10/24 | 369 | 369 | 365 | 365 | 1,100 |
2023/10/23 | 365 | 367 | 364 | 367 | 3,100 |
2023/10/20 | 364 | 365 | 364 | 365 | 300 |
2023/10/19 | 363 | 367 | 361 | 361 | 5,000 |
2023/10/18 | 361 | 363 | 360 | 362 | 20,000 |
2023/10/17 | 367 | 369 | 365 | 369 | 700 |
2023/10/16 | 368 | 368 | 365 | 366 | 5,700 |
2023/10/13 | 369 | 370 | 368 | 370 | 2,400 |
2023/10/12 | 368 | 370 | 367 | 369 | 2,200 |
2023/10/11 | 367 | 368 | 365 | 367 | 1,200 |
2023/10/10 | 364 | 366 | 364 | 364 | 2,700 |
2023/10/06 | 366 | 367 | 363 | 363 | 1,800 |
2023/10/05 | 364 | 367 | 363 | 364 | 2,600 |
2023/10/04 | 367 | 367 | 360 | 362 | 9,900 |
2023/10/03 | 367 | 368 | 367 | 368 | 1,700 |
2023/10/02 | 372 | 374 | 366 | 366 | 15,000 |
2023/09/29 | 372 | 372 | 371 | 372 | 2,700 |
2023/09/28 | 371 | 372 | 371 | 372 | 1,300 |
2023/09/27 | 373 | 374 | 373 | 374 | 800 |
2023/09/26 | 375 | 375 | 372 | 373 | 3,500 |
2023/09/25 | 375 | 375 | 373 | 374 | 1,600 |
2023/09/22 | 372 | 374 | 372 | 373 | 600 |
2023/09/21 | 374 | 374 | 371 | 374 | 2,800 |
2023/09/20 | 375 | 375 | 371 | 374 | 3,300 |
2023/09/19 | 374 | 374 | 372 | 374 | 2,200 |
2023/09/15 | 373 | 375 | 373 | 373 | 11,600 |
2023/09/14 | 370 | 373 | 370 | 373 | 5,800 |
2023/09/13 | 370 | 370 | 369 | 369 | 2,100 |
2023/09/12 | 370 | 370 | 368 | 370 | 3,200 |
2023/09/11 | 369 | 369 | 368 | 369 | 3,000 |
2023/09/08 | 369 | 370 | 368 | 369 | 5,700 |
2023/09/07 | 369 | 370 | 368 | 369 | 3,500 |
2023/09/06 | 367 | 369 | 367 | 369 | 1,200 |
2023/09/05 | 368 | 368 | 367 | 367 | 2,100 |
2023/09/04 | 368 | 368 | 367 | 368 | 2,200 |
2023/09/01 | 367 | 368 | 367 | 367 | 1,500 |
2023/08/31 | 367 | 367 | 366 | 367 | 2,600 |
2023/08/30 | 366 | 367 | 366 | 367 | 2,100 |
2023/08/29 | 367 | 367 | 365 | 366 | 1,400 |
2023/08/28 | 367 | 367 | 365 | 366 | 2,200 |
2023/08/25 | 363 | 365 | 363 | 365 | 2,200 |
2023/08/24 | 363 | 367 | 363 | 367 | 4,900 |
2023/08/23 | 364 | 366 | 364 | 366 | 1,200 |
2023/08/22 | 364 | 366 | 363 | 365 | 1,800 |
2023/08/21 | 363 | 365 | 363 | 365 | 900 |
2023/08/18 | 366 | 366 | 363 | 366 | 1,200 |
2023/08/17 | 365 | 366 | 364 | 366 | 1,200 |
2023/08/16 | 365 | 366 | 364 | 365 | 1,300 |
2023/08/15 | 367 | 367 | 365 | 366 | 4,300 |
2023/08/14 | 366 | 367 | 365 | 367 | 2,400 |
2023/08/10 | 365 | 366 | 364 | 365 | 2,200 |
2023/08/09 | 363 | 366 | 363 | 366 | 400 |
2023/08/08 | 364 | 364 | 363 | 363 | 2,400 |
2023/08/07 | 363 | 365 | 361 | 364 | 3,000 |
2023/08/04 | 362 | 363 | 361 | 361 | 1,100 |
2023/08/03 | 363 | 364 | 359 | 362 | 10,000 |
2023/08/02 | 365 | 366 | 364 | 364 | 2,200 |
2023/08/01 | 366 | 366 | 365 | 366 | 800 |
2023/07/31 | 364 | 365 | 364 | 365 | 1,400 |
2023/07/28 | 365 | 366 | 364 | 364 | 2,500 |
2023/07/27 | 365 | 365 | 365 | 365 | 700 |
2023/07/26 | 365 | 365 | 364 | 364 | 400 |
2023/07/25 | 364 | 364 | 363 | 364 | 400 |
2023/07/24 | 361 | 365 | 361 | 365 | 5,700 |
2023/07/21 | 368 | 368 | 365 | 366 | 2,700 |
2023/07/20 | 366 | 366 | 365 | 365 | 1,100 |
2023/07/19 | 366 | 366 | 364 | 366 | 900 |
2023/07/18 | 365 | 365 | 363 | 365 | 8,300 |
2023/07/14 | 366 | 367 | 365 | 367 | 3,500 |
2023/07/13 | 364 | 366 | 363 | 366 | 3,700 |
2023/07/12 | 365 | 365 | 364 | 365 | 2,200 |
2023/07/11 | 365 | 366 | 364 | 365 | 1,800 |
2023/07/10 | 365 | 365 | 365 | 365 | 1,800 |
2023/07/07 | 366 | 366 | 366 | 366 | 200 |
2023/07/06 | 366 | 366 | 365 | 366 | 1,100 |
2023/07/05 | 368 | 368 | 366 | 366 | 1,600 |
2023/07/04 | 368 | 368 | 366 | 366 | 4,500 |
2023/07/03 | 366 | 366 | 365 | 366 | 2,300 |
2023/06/30 | 365 | 366 | 365 | 366 | 1,300 |
2023/06/29 | 365 | 367 | 363 | 367 | 2,700 |
2023/06/28 | 365 | 365 | 364 | 364 | 600 |
2023/06/27 | 365 | 365 | 363 | 363 | 2,300 |
2023/06/26 | 366 | 366 | 363 | 364 | 2,700 |
2023/06/23 | 365 | 366 | 364 | 366 | 1,800 |
2023/06/22 | 366 | 367 | 363 | 365 | 2,300 |
2023/06/21 | 366 | 366 | 361 | 362 | 2,800 |
2023/06/20 | 366 | 366 | 364 | 364 | 1,000 |
2023/06/19 | 366 | 366 | 364 | 364 | 2,700 |
2023/06/16 | 365 | 365 | 365 | 365 | 900 |
2023/06/15 | 365 | 365 | 364 | 364 | 4,800 |
2023/06/14 | 363 | 365 | 361 | 365 | 4,100 |
2023/06/13 | 364 | 364 | 360 | 360 | 4,700 |
2023/06/12 | 358 | 360 | 358 | 359 | 1,900 |
2023/06/09 | 358 | 361 | 358 | 358 | 2,000 |
2023/06/08 | 359 | 360 | 358 | 358 | 3,200 |
2023/06/07 | 360 | 360 | 359 | 360 | 1,000 |
2023/06/06 | 359 | 360 | 358 | 360 | 2,800 |
2023/06/05 | 362 | 362 | 359 | 360 | 3,200 |
2023/06/02 | 361 | 362 | 360 | 360 | 1,100 |
2023/06/01 | 359 | 360 | 358 | 360 | 6,300 |
2023/05/31 | 360 | 360 | 358 | 358 | 1,200 |
2023/05/30 | 359 | 360 | 358 | 358 | 1,400 |
2023/05/29 | 361 | 361 | 359 | 359 | 700 |
2023/05/26 | 358 | 360 | 358 | 359 | 1,000 |
2023/05/25 | 359 | 359 | 358 | 358 | 1,000 |
2023/05/24 | 357 | 360 | 357 | 360 | 1,700 |
2023/05/23 | 359 | 359 | 357 | 359 | 5,200 |
2023/05/22 | 359 | 360 | 358 | 360 | 2,700 |
2023/05/19 | 360 | 361 | 358 | 359 | 3,600 |
2023/05/18 | 359 | 360 | 359 | 360 | 2,600 |
2023/05/17 | 360 | 360 | 358 | 360 | 1,200 |
2023/05/16 | 361 | 361 | 359 | 360 | 1,300 |
2023/05/15 | 362 | 362 | 360 | 361 | 9,900 |
2023/05/12 | 367 | 369 | 362 | 364 | 4,200 |
2023/05/11 | 365 | 366 | 364 | 365 | 3,800 |
2023/05/10 | 366 | 369 | 364 | 366 | 20,800 |
2023/05/09 | 364 | 366 | 362 | 366 | 7,500 |
2023/05/08 | 363 | 365 | 360 | 364 | 8,100 |
2023/05/02 | 360 | 363 | 358 | 363 | 6,600 |
2023/05/01 | 357 | 359 | 357 | 359 | 5,700 |
2023/04/28 | 356 | 357 | 356 | 357 | 3,300 |
2023/04/27 | 357 | 357 | 356 | 356 | 1,000 |
2023/04/26 | 357 | 357 | 356 | 356 | 2,800 |
2023/04/25 | 357 | 358 | 356 | 357 | 4,800 |
2023/04/24 | 357 | 358 | 356 | 358 | 1,600 |
2023/04/21 | 356 | 357 | 356 | 356 | 1,100 |
2023/04/20 | 357 | 358 | 356 | 356 | 2,100 |
2023/04/19 | 356 | 357 | 356 | 356 | 3,500 |
2023/04/18 | 357 | 358 | 356 | 356 | 3,100 |
2023/04/17 | 357 | 357 | 356 | 356 | 4,600 |
2023/04/14 | 358 | 358 | 356 | 358 | 3,600 |
2023/04/13 | 357 | 358 | 356 | 358 | 800 |
2023/04/12 | 357 | 357 | 355 | 356 | 2,800 |
2023/04/11 | 359 | 360 | 355 | 356 | 6,200 |
2023/04/10 | 360 | 360 | 357 | 359 | 4,200 |
2023/04/07 | 357 | 360 | 356 | 360 | 2,700 |
2023/04/06 | 357 | 358 | 356 | 358 | 3,200 |
2023/04/05 | 357 | 360 | 356 | 359 | 4,700 |
2023/04/04 | 357 | 358 | 355 | 356 | 4,400 |
2023/04/03 | 356 | 358 | 355 | 356 | 5,300 |
2023/03/31 | 359 | 359 | 357 | 357 | 4,900 |
2023/03/30 | 350 | 360 | 350 | 356 | 22,200 |
2023/03/29 | 370 | 377 | 368 | 377 | 14,500 |
2023/03/28 | 368 | 368 | 365 | 367 | 6,300 |
2023/03/27 | 369 | 369 | 365 | 365 | 8,500 |
2023/03/24 | 367 | 369 | 366 | 367 | 4,300 |
2023/03/23 | 361 | 367 | 361 | 367 | 21,200 |
2023/03/22 | 371 | 373 | 370 | 372 | 3,700 |
2023/03/20 | 375 | 377 | 371 | 371 | 4,200 |
2023/03/17 | 376 | 376 | 373 | 375 | 2,400 |
2023/03/16 | 370 | 377 | 370 | 377 | 4,200 |
2023/03/15 | 376 | 376 | 371 | 374 | 7,400 |
2023/03/14 | 374 | 375 | 368 | 373 | 6,900 |
2023/03/13 | 379 | 379 | 366 | 375 | 15,000 |
2023/03/10 | 375 | 378 | 374 | 377 | 6,100 |
2023/03/09 | 378 | 380 | 372 | 376 | 11,500 |
2023/03/08 | 376 | 382 | 375 | 378 | 6,500 |
2023/03/07 | 370 | 391 | 370 | 375 | 52,000 |
2023/03/06 | 371 | 376 | 367 | 371 | 12,400 |
2023/03/03 | 370 | 370 | 368 | 368 | 7,200 |
2023/03/02 | 371 | 371 | 368 | 369 | 7,800 |
2023/03/01 | 379 | 379 | 370 | 371 | 7,500 |
2023/02/28 | 389 | 389 | 375 | 379 | 23,900 |
2023/02/27 | 370 | 391 | 368 | 389 | 67,800 |
2023/02/24 | 367 | 372 | 366 | 372 | 14,700 |
2023/02/22 | 365 | 367 | 364 | 367 | 2,600 |
2023/02/21 | 364 | 367 | 363 | 367 | 8,900 |
2023/02/20 | 364 | 366 | 361 | 364 | 10,300 |
2023/02/17 | 363 | 364 | 362 | 364 | 2,400 |
2023/02/16 | 362 | 364 | 361 | 364 | 1,900 |
2023/02/15 | 363 | 363 | 360 | 362 | 5,900 |
2023/02/14 | 362 | 362 | 359 | 361 | 8,500 |
2023/02/13 | 363 | 363 | 360 | 361 | 8,300 |
2023/02/10 | 364 | 364 | 360 | 363 | 7,000 |
2023/02/09 | 364 | 364 | 360 | 364 | 17,400 |
2023/02/08 | 364 | 364 | 363 | 364 | 3,000 |
2023/02/07 | 365 | 365 | 363 | 364 | 2,900 |
2023/02/06 | 363 | 366 | 363 | 366 | 1,500 |
2023/02/03 | 365 | 365 | 363 | 363 | 3,800 |
2023/02/02 | 364 | 365 | 363 | 365 | 2,600 |
2023/02/01 | 365 | 365 | 364 | 364 | 2,800 |
2023/01/31 | 366 | 366 | 365 | 365 | 1,200 |
2023/01/30 | 367 | 367 | 366 | 366 | 2,300 |
2023/01/27 | 365 | 367 | 365 | 367 | 500 |
2023/01/26 | 366 | 366 | 364 | 364 | 4,200 |
2023/01/25 | 367 | 367 | 365 | 366 | 1,100 |
2023/01/24 | 365 | 366 | 364 | 366 | 1,500 |
2023/01/23 | 366 | 366 | 363 | 365 | 1,100 |
2023/01/20 | 366 | 366 | 364 | 364 | 1,800 |
2023/01/19 | 366 | 366 | 363 | 365 | 400 |
2023/01/18 | 365 | 366 | 363 | 363 | 1,800 |
2023/01/17 | 365 | 365 | 362 | 364 | 1,500 |
2023/01/16 | 366 | 366 | 363 | 363 | 5,800 |
2023/01/13 | 365 | 366 | 365 | 366 | 2,100 |
2023/01/12 | 366 | 366 | 363 | 363 | 900 |
2023/01/11 | 365 | 366 | 364 | 366 | 4,000 |
2023/01/10 | 364 | 365 | 363 | 364 | 900 |
2023/01/06 | 361 | 363 | 361 | 363 | 700 |
2023/01/05 | 363 | 365 | 360 | 360 | 5,600 |
2023/01/04 | 365 | 366 | 364 | 364 | 3,400 |