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 |
|---|---|---|---|---|---|
| 2026/02/06 | 367 | 368 | 365 | 366 | 13,300 |
| 2026/02/05 | 362 | 367 | 362 | 365 | 10,200 |
| 2026/02/04 | 361 | 365 | 361 | 363 | 17,800 |
| 2026/02/03 | 360 | 363 | 360 | 362 | 12,200 |
| 2026/02/02 | 369 | 372 | 360 | 360 | 46,800 |
| 2026/01/30 | 368 | 369 | 366 | 369 | 8,000 |
| 2026/01/29 | 369 | 369 | 366 | 366 | 3,500 |
| 2026/01/28 | 367 | 369 | 367 | 369 | 4,600 |
| 2026/01/27 | 368 | 370 | 367 | 368 | 12,100 |
| 2026/01/26 | 366 | 369 | 365 | 366 | 12,800 |
| 2026/01/23 | 366 | 369 | 361 | 369 | 13,500 |
| 2026/01/22 | 369 | 369 | 366 | 366 | 6,600 |
| 2026/01/21 | 369 | 370 | 367 | 368 | 7,400 |
| 2026/01/20 | 370 | 370 | 368 | 368 | 7,200 |
| 2026/01/19 | 369 | 370 | 368 | 370 | 4,700 |
| 2026/01/16 | 370 | 370 | 368 | 369 | 5,200 |
| 2026/01/15 | 368 | 369 | 368 | 368 | 11,700 |
| 2026/01/14 | 369 | 369 | 367 | 368 | 6,300 |
| 2026/01/13 | 368 | 369 | 364 | 369 | 20,100 |
| 2026/01/09 | 367 | 368 | 367 | 367 | 4,600 |
| 2026/01/08 | 367 | 367 | 366 | 366 | 4,700 |
| 2026/01/07 | 367 | 368 | 366 | 367 | 12,500 |
| 2026/01/06 | 367 | 367 | 365 | 366 | 11,000 |
| 2026/01/05 | 364 | 366 | 363 | 365 | 14,800 |
| 2025/12/30 | 363 | 364 | 362 | 364 | 10,300 |
| 2025/12/29 | 362 | 363 | 360 | 363 | 11,200 |
| 2025/12/26 | 361 | 361 | 358 | 361 | 9,500 |
| 2025/12/25 | 360 | 360 | 359 | 360 | 8,400 |
| 2025/12/24 | 359 | 360 | 359 | 359 | 4,600 |
| 2025/12/23 | 360 | 362 | 358 | 360 | 6,300 |
| 2025/12/22 | 361 | 362 | 360 | 360 | 7,400 |
| 2025/12/19 | 359 | 360 | 358 | 359 | 3,000 |
| 2025/12/18 | 358 | 360 | 358 | 359 | 2,300 |
| 2025/12/17 | 361 | 362 | 358 | 358 | 5,900 |
| 2025/12/16 | 358 | 361 | 358 | 360 | 9,500 |
| 2025/12/15 | 360 | 360 | 358 | 358 | 11,300 |
| 2025/12/12 | 357 | 358 | 357 | 358 | 5,300 |
| 2025/12/11 | 356 | 357 | 356 | 356 | 2,000 |
| 2025/12/10 | 357 | 357 | 355 | 356 | 6,400 |
| 2025/12/09 | 356 | 356 | 353 | 354 | 11,400 |
| 2025/12/08 | 354 | 354 | 352 | 352 | 4,300 |
| 2025/12/05 | 352 | 352 | 351 | 351 | 3,000 |
| 2025/12/04 | 354 | 354 | 352 | 353 | 3,800 |
| 2025/12/03 | 354 | 354 | 351 | 351 | 4,600 |
| 2025/12/02 | 352 | 355 | 350 | 351 | 15,100 |
| 2025/12/01 | 353 | 354 | 351 | 352 | 8,900 |
| 2025/11/28 | 353 | 355 | 352 | 353 | 10,000 |
| 2025/11/27 | 353 | 355 | 352 | 353 | 8,600 |
| 2025/11/26 | 353 | 354 | 351 | 352 | 7,600 |
| 2025/11/25 | 353 | 353 | 350 | 351 | 8,800 |
| 2025/11/21 | 349 | 351 | 348 | 349 | 6,200 |
| 2025/11/20 | 351 | 352 | 349 | 349 | 8,900 |
| 2025/11/19 | 350 | 352 | 347 | 349 | 7,700 |
| 2025/11/18 | 354 | 354 | 348 | 349 | 8,900 |
| 2025/11/17 | 356 | 356 | 353 | 354 | 11,100 |
| 2025/11/14 | 352 | 354 | 351 | 354 | 5,200 |
| 2025/11/13 | 352 | 353 | 351 | 352 | 4,400 |
| 2025/11/12 | 352 | 352 | 349 | 352 | 9,900 |
| 2025/11/11 | 350 | 352 | 350 | 352 | 3,100 |
| 2025/11/10 | 350 | 351 | 349 | 350 | 9,400 |
| 2025/11/07 | 348 | 350 | 347 | 350 | 7,800 |
| 2025/11/06 | 350 | 350 | 347 | 347 | 16,300 |
| 2025/11/05 | 345 | 351 | 342 | 350 | 129,000 |
| 2025/11/04 | 356 | 375 | 351 | 369 | 151,700 |
| 2025/10/31 | 358 | 360 | 356 | 358 | 16,700 |
| 2025/10/30 | 357 | 359 | 355 | 358 | 9,700 |
| 2025/10/29 | 359 | 359 | 355 | 357 | 5,900 |
| 2025/10/28 | 354 | 359 | 353 | 359 | 26,100 |
| 2025/10/27 | 354 | 355 | 352 | 354 | 6,800 |
| 2025/10/24 | 352 | 354 | 352 | 354 | 6,900 |
| 2025/10/23 | 352 | 352 | 348 | 352 | 7,400 |
| 2025/10/22 | 351 | 353 | 350 | 353 | 15,400 |
| 2025/10/21 | 349 | 351 | 349 | 351 | 3,800 |
| 2025/10/20 | 349 | 350 | 348 | 350 | 6,800 |
| 2025/10/17 | 350 | 350 | 348 | 349 | 3,900 |
| 2025/10/16 | 350 | 350 | 349 | 349 | 3,800 |
| 2025/10/15 | 350 | 350 | 347 | 348 | 10,900 |
| 2025/10/14 | 347 | 349 | 347 | 347 | 12,800 |
| 2025/10/10 | 348 | 348 | 346 | 347 | 4,400 |
| 2025/10/09 | 348 | 348 | 347 | 348 | 3,200 |
| 2025/10/08 | 346 | 348 | 346 | 348 | 2,000 |
| 2025/10/07 | 347 | 349 | 346 | 347 | 5,600 |
| 2025/10/06 | 345 | 348 | 345 | 348 | 11,200 |
| 2025/10/03 | 346 | 347 | 345 | 347 | 2,300 |
| 2025/10/02 | 345 | 347 | 344 | 346 | 10,400 |
| 2025/10/01 | 349 | 349 | 344 | 344 | 22,400 |
| 2025/09/30 | 351 | 351 | 349 | 349 | 5,500 |
| 2025/09/29 | 350 | 352 | 349 | 351 | 9,600 |
| 2025/09/26 | 350 | 351 | 349 | 351 | 6,300 |
| 2025/09/25 | 350 | 350 | 349 | 350 | 10,700 |
| 2025/09/24 | 350 | 350 | 349 | 350 | 13,100 |
| 2025/09/22 | 350 | 350 | 349 | 350 | 18,000 |
| 2025/09/19 | 348 | 350 | 348 | 349 | 11,600 |
| 2025/09/18 | 349 | 350 | 347 | 350 | 23,800 |
| 2025/09/17 | 347 | 349 | 346 | 349 | 12,200 |
| 2025/09/16 | 349 | 349 | 346 | 348 | 21,800 |
| 2025/09/12 | 348 | 349 | 346 | 348 | 10,200 |
| 2025/09/11 | 347 | 348 | 346 | 347 | 4,400 |
| 2025/09/10 | 349 | 349 | 346 | 346 | 11,800 |
| 2025/09/09 | 347 | 348 | 346 | 348 | 7,200 |
| 2025/09/08 | 347 | 347 | 346 | 347 | 10,000 |
| 2025/09/05 | 347 | 347 | 346 | 347 | 8,500 |
| 2025/09/04 | 348 | 348 | 345 | 347 | 12,300 |
| 2025/09/03 | 347 | 347 | 345 | 345 | 8,900 |
| 2025/09/02 | 345 | 347 | 345 | 347 | 9,000 |
| 2025/09/01 | 345 | 345 | 343 | 344 | 16,900 |
| 2025/08/29 | 343 | 343 | 342 | 343 | 31,500 |
| 2025/08/28 | 345 | 345 | 342 | 343 | 34,100 |
| 2025/08/27 | 347 | 347 | 343 | 346 | 36,500 |
| 2025/08/26 | 349 | 349 | 344 | 346 | 38,100 |
| 2025/08/25 | 350 | 352 | 346 | 348 | 47,100 |
| 2025/08/22 | 350 | 350 | 347 | 349 | 9,400 |
| 2025/08/21 | 350 | 350 | 346 | 348 | 27,800 |
| 2025/08/20 | 352 | 352 | 347 | 349 | 16,200 |
| 2025/08/19 | 351 | 351 | 348 | 351 | 13,400 |
| 2025/08/18 | 352 | 352 | 349 | 351 | 12,100 |
| 2025/08/15 | 352 | 352 | 350 | 352 | 13,500 |
| 2025/08/14 | 351 | 352 | 350 | 350 | 5,000 |
| 2025/08/13 | 351 | 351 | 347 | 351 | 15,300 |
| 2025/08/12 | 352 | 353 | 338 | 351 | 72,500 |
| 2025/08/08 | 352 | 352 | 350 | 351 | 6,400 |
| 2025/08/07 | 349 | 352 | 349 | 350 | 6,500 |
| 2025/08/06 | 348 | 351 | 348 | 349 | 12,800 |
| 2025/08/05 | 348 | 349 | 346 | 348 | 10,500 |
| 2025/08/04 | 349 | 350 | 347 | 347 | 32,200 |
| 2025/08/01 | 348 | 357 | 347 | 352 | 128,400 |
| 2025/07/31 | 347 | 348 | 346 | 346 | 2,700 |
| 2025/07/30 | 348 | 348 | 347 | 347 | 5,300 |
| 2025/07/29 | 347 | 348 | 346 | 348 | 2,500 |
| 2025/07/28 | 348 | 348 | 345 | 346 | 16,700 |
| 2025/07/25 | 347 | 348 | 347 | 348 | 6,200 |
| 2025/07/24 | 347 | 348 | 347 | 347 | 11,400 |
| 2025/07/23 | 347 | 348 | 346 | 347 | 2,400 |
| 2025/07/22 | 348 | 348 | 347 | 347 | 2,200 |
| 2025/07/18 | 348 | 348 | 347 | 347 | 4,600 |
| 2025/07/17 | 347 | 348 | 347 | 348 | 1,200 |
| 2025/07/16 | 348 | 348 | 347 | 347 | 2,700 |
| 2025/07/15 | 347 | 348 | 347 | 347 | 7,100 |
| 2025/07/14 | 347 | 347 | 345 | 346 | 8,900 |
| 2025/07/11 | 347 | 348 | 345 | 347 | 6,800 |
| 2025/07/10 | 345 | 347 | 345 | 347 | 3,600 |
| 2025/07/09 | 346 | 347 | 345 | 345 | 6,700 |
| 2025/07/08 | 346 | 347 | 345 | 346 | 2,800 |
| 2025/07/07 | 345 | 347 | 344 | 345 | 10,400 |
| 2025/07/04 | 345 | 346 | 344 | 345 | 8,700 |
| 2025/07/03 | 347 | 347 | 344 | 345 | 10,700 |
| 2025/07/02 | 345 | 346 | 343 | 345 | 5,700 |
| 2025/07/01 | 346 | 346 | 344 | 346 | 8,800 |
| 2025/06/30 | 345 | 346 | 343 | 345 | 16,400 |
| 2025/06/27 | 342 | 344 | 342 | 343 | 11,300 |
| 2025/06/26 | 344 | 345 | 341 | 343 | 49,400 |
| 2025/06/25 | 344 | 346 | 343 | 344 | 15,500 |
| 2025/06/24 | 347 | 347 | 343 | 344 | 31,100 |
| 2025/06/23 | 346 | 348 | 345 | 346 | 16,200 |
| 2025/06/20 | 349 | 350 | 346 | 347 | 16,200 |
| 2025/06/19 | 351 | 353 | 348 | 349 | 29,600 |
| 2025/06/18 | 354 | 354 | 351 | 351 | 9,500 |
| 2025/06/17 | 352 | 354 | 351 | 353 | 7,100 |
| 2025/06/16 | 351 | 354 | 350 | 354 | 8,800 |
| 2025/06/13 | 356 | 356 | 349 | 350 | 17,300 |
| 2025/06/12 | 355 | 356 | 354 | 356 | 4,700 |
| 2025/06/11 | 353 | 356 | 353 | 356 | 5,600 |
| 2025/06/10 | 354 | 355 | 352 | 355 | 12,800 |
| 2025/06/09 | 352 | 353 | 349 | 352 | 24,500 |
| 2025/06/06 | 358 | 358 | 339 | 350 | 56,200 |
| 2025/06/05 | 360 | 360 | 355 | 357 | 12,700 |
| 2025/06/04 | 358 | 360 | 357 | 358 | 8,100 |
| 2025/06/03 | 363 | 364 | 356 | 360 | 19,200 |
| 2025/06/02 | 364 | 364 | 362 | 363 | 4,500 |
| 2025/05/30 | 363 | 365 | 363 | 364 | 1,700 |
| 2025/05/29 | 364 | 365 | 363 | 364 | 7,900 |
| 2025/05/28 | 365 | 365 | 363 | 363 | 2,900 |
| 2025/05/27 | 366 | 366 | 363 | 364 | 3,700 |
| 2025/05/26 | 365 | 366 | 364 | 364 | 3,900 |
| 2025/05/23 | 365 | 366 | 365 | 365 | 1,500 |
| 2025/05/22 | 365 | 367 | 364 | 366 | 1,800 |
| 2025/05/21 | 366 | 367 | 366 | 366 | 1,800 |
| 2025/05/20 | 365 | 367 | 365 | 366 | 1,500 |
| 2025/05/19 | 365 | 366 | 365 | 365 | 900 |
| 2025/05/16 | 369 | 369 | 365 | 365 | 4,600 |
| 2025/05/15 | 368 | 368 | 364 | 365 | 5,400 |
| 2025/05/14 | 368 | 369 | 367 | 369 | 1,800 |
| 2025/05/13 | 367 | 369 | 366 | 367 | 2,200 |
| 2025/05/12 | 365 | 367 | 365 | 365 | 2,500 |
| 2025/05/09 | 366 | 369 | 365 | 365 | 7,500 |
| 2025/05/08 | 364 | 367 | 364 | 365 | 1,400 |
| 2025/05/07 | 364 | 368 | 364 | 364 | 5,200 |
| 2025/05/02 | 370 | 370 | 364 | 364 | 8,900 |
| 2025/05/01 | 370 | 371 | 369 | 370 | 2,000 |
| 2025/04/30 | 369 | 372 | 365 | 372 | 6,400 |
| 2025/04/28 | 370 | 373 | 369 | 373 | 3,700 |
| 2025/04/25 | 378 | 378 | 366 | 371 | 8,300 |
| 2025/04/24 | 360 | 392 | 360 | 378 | 125,400 |
| 2025/04/23 | 362 | 366 | 359 | 359 | 12,900 |
| 2025/04/22 | 359 | 364 | 359 | 362 | 17,400 |
| 2025/04/21 | 370 | 442 | 346 | 358 | 342,300 |
| 2025/04/18 | 366 | 371 | 366 | 370 | 2,000 |
| 2025/04/17 | 366 | 366 | 366 | 366 | 400 |
| 2025/04/16 | 367 | 369 | 363 | 365 | 2,200 |
| 2025/04/15 | 369 | 369 | 367 | 367 | 3,600 |