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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/14 | 365 | 366 | 364 | 366 | 3,000 |
| 2025/04/11 | 363 | 364 | 361 | 363 | 1,700 |
| 2025/04/10 | 364 | 365 | 362 | 364 | 4,000 |
| 2025/04/09 | 361 | 361 | 359 | 360 | 1,300 |
| 2025/04/08 | 355 | 363 | 355 | 363 | 4,900 |
| 2025/04/07 | 350 | 355 | 346 | 355 | 15,300 |
| 2025/04/04 | 360 | 361 | 353 | 358 | 9,700 |
| 2025/04/03 | 372 | 372 | 353 | 360 | 31,300 |
| 2025/04/02 | 373 | 374 | 372 | 373 | 3,500 |
| 2025/04/01 | 373 | 374 | 373 | 374 | 1,100 |
| 2025/03/31 | 373 | 376 | 373 | 373 | 7,800 |
| 2025/03/28 | 380 | 381 | 374 | 375 | 20,500 |
| 2025/03/27 | 394 | 395 | 390 | 395 | 18,500 |
| 2025/03/26 | 393 | 394 | 391 | 394 | 8,200 |
| 2025/03/25 | 392 | 393 | 390 | 393 | 4,300 |
| 2025/03/24 | 391 | 392 | 389 | 392 | 8,300 |
| 2025/03/21 | 389 | 391 | 388 | 391 | 7,700 |
| 2025/03/19 | 389 | 389 | 387 | 388 | 6,100 |
| 2025/03/18 | 389 | 389 | 387 | 389 | 3,300 |
| 2025/03/17 | 390 | 390 | 388 | 388 | 11,300 |
| 2025/03/14 | 387 | 389 | 386 | 389 | 8,700 |
| 2025/03/13 | 385 | 388 | 385 | 387 | 4,400 |
| 2025/03/12 | 384 | 384 | 383 | 384 | 2,000 |
| 2025/03/11 | 381 | 383 | 381 | 383 | 2,400 |
| 2025/03/10 | 384 | 384 | 381 | 382 | 3,300 |
| 2025/03/07 | 384 | 384 | 379 | 381 | 10,600 |
| 2025/03/06 | 382 | 383 | 382 | 382 | 6,000 |
| 2025/03/05 | 381 | 382 | 379 | 382 | 3,200 |
| 2025/03/04 | 378 | 382 | 378 | 381 | 3,800 |
| 2025/03/03 | 386 | 386 | 376 | 379 | 14,300 |
| 2025/02/28 | 387 | 390 | 379 | 382 | 19,600 |
| 2025/02/27 | 390 | 391 | 388 | 390 | 3,400 |
| 2025/02/26 | 390 | 392 | 385 | 391 | 6,100 |
| 2025/02/25 | 390 | 393 | 388 | 390 | 8,300 |
| 2025/02/21 | 391 | 394 | 388 | 393 | 2,800 |
| 2025/02/20 | 394 | 395 | 386 | 392 | 7,600 |
| 2025/02/19 | 392 | 395 | 391 | 393 | 8,600 |
| 2025/02/18 | 390 | 392 | 388 | 392 | 4,700 |
| 2025/02/17 | 389 | 392 | 386 | 389 | 16,700 |
| 2025/02/14 | 385 | 386 | 384 | 386 | 3,300 |
| 2025/02/13 | 381 | 385 | 381 | 383 | 9,500 |
| 2025/02/12 | 380 | 381 | 380 | 380 | 1,800 |
| 2025/02/10 | 382 | 382 | 380 | 380 | 4,900 |
| 2025/02/07 | 376 | 381 | 376 | 380 | 7,000 |
| 2025/02/06 | 380 | 381 | 380 | 381 | 2,500 |
| 2025/02/05 | 386 | 386 | 378 | 378 | 6,600 |
| 2025/02/04 | 386 | 390 | 375 | 382 | 20,700 |
| 2025/02/03 | 385 | 386 | 381 | 386 | 2,700 |
| 2025/01/31 | 385 | 385 | 380 | 381 | 6,700 |
| 2025/01/30 | 387 | 388 | 377 | 378 | 19,800 |
| 2025/01/29 | 387 | 389 | 386 | 389 | 6,500 |
| 2025/01/28 | 384 | 388 | 384 | 387 | 6,900 |
| 2025/01/27 | 383 | 385 | 382 | 384 | 2,400 |
| 2025/01/24 | 383 | 383 | 382 | 383 | 900 |
| 2025/01/23 | 385 | 385 | 381 | 383 | 3,200 |
| 2025/01/22 | 383 | 390 | 383 | 384 | 6,000 |
| 2025/01/21 | 387 | 389 | 382 | 385 | 8,200 |
| 2025/01/20 | 382 | 387 | 381 | 386 | 10,100 |
| 2025/01/17 | 381 | 384 | 380 | 383 | 6,100 |
| 2025/01/16 | 379 | 380 | 378 | 380 | 3,600 |
| 2025/01/15 | 378 | 379 | 378 | 378 | 4,500 |
| 2025/01/14 | 375 | 378 | 375 | 378 | 5,500 |
| 2025/01/10 | 376 | 377 | 376 | 377 | 1,100 |
| 2025/01/09 | 377 | 378 | 376 | 376 | 2,000 |
| 2025/01/08 | 377 | 379 | 376 | 378 | 1,800 |
| 2025/01/07 | 378 | 379 | 376 | 378 | 2,500 |
| 2025/01/06 | 375 | 378 | 374 | 378 | 6,600 |
| 2024/12/30 | 375 | 375 | 373 | 373 | 3,600 |
| 2024/12/27 | 374 | 374 | 372 | 374 | 6,400 |
| 2024/12/26 | 374 | 374 | 373 | 373 | 2,500 |
| 2024/12/25 | 373 | 374 | 372 | 374 | 1,300 |
| 2024/12/24 | 372 | 374 | 372 | 372 | 2,300 |
| 2024/12/23 | 373 | 374 | 373 | 373 | 3,500 |
| 2024/12/20 | 373 | 374 | 373 | 373 | 3,800 |
| 2024/12/19 | 373 | 373 | 372 | 373 | 1,600 |
| 2024/12/18 | 373 | 374 | 372 | 373 | 1,800 |
| 2024/12/17 | 375 | 375 | 372 | 373 | 2,700 |
| 2024/12/16 | 375 | 375 | 373 | 373 | 4,400 |
| 2024/12/13 | 374 | 375 | 374 | 375 | 1,900 |
| 2024/12/12 | 374 | 374 | 372 | 374 | 3,500 |
| 2024/12/11 | 374 | 374 | 371 | 374 | 2,800 |
| 2024/12/10 | 375 | 375 | 371 | 374 | 8,300 |
| 2024/12/09 | 368 | 372 | 368 | 372 | 2,900 |
| 2024/12/06 | 369 | 371 | 368 | 368 | 2,700 |
| 2024/12/05 | 368 | 371 | 367 | 369 | 18,100 |
| 2024/12/04 | 368 | 370 | 368 | 368 | 5,100 |
| 2024/12/03 | 370 | 372 | 368 | 370 | 7,300 |
| 2024/12/02 | 373 | 373 | 371 | 371 | 17,100 |
| 2024/11/29 | 371 | 371 | 368 | 368 | 14,100 |
| 2024/11/28 | 372 | 372 | 370 | 371 | 1,600 |
| 2024/11/27 | 371 | 373 | 370 | 373 | 3,300 |
| 2024/11/26 | 371 | 372 | 370 | 372 | 4,500 |
| 2024/11/25 | 373 | 373 | 371 | 372 | 1,900 |
| 2024/11/22 | 372 | 373 | 370 | 373 | 5,700 |
| 2024/11/21 | 373 | 373 | 371 | 371 | 6,700 |
| 2024/11/20 | 372 | 375 | 372 | 373 | 6,400 |
| 2024/11/19 | 374 | 375 | 372 | 375 | 1,700 |
| 2024/11/18 | 374 | 374 | 373 | 374 | 1,300 |
| 2024/11/15 | 375 | 375 | 372 | 374 | 4,500 |
| 2024/11/14 | 372 | 374 | 372 | 374 | 1,800 |
| 2024/11/13 | 372 | 373 | 372 | 372 | 1,100 |
| 2024/11/12 | 372 | 375 | 372 | 372 | 2,100 |
| 2024/11/11 | 373 | 373 | 371 | 371 | 1,200 |
| 2024/11/08 | 372 | 374 | 372 | 373 | 1,900 |
| 2024/11/07 | 372 | 373 | 372 | 372 | 4,000 |
| 2024/11/06 | 372 | 374 | 372 | 372 | 4,600 |
| 2024/11/05 | 374 | 376 | 371 | 372 | 7,700 |
| 2024/11/01 | 375 | 390 | 374 | 374 | 37,500 |
| 2024/10/31 | 374 | 392 | 371 | 377 | 24,800 |
| 2024/10/30 | 378 | 396 | 376 | 377 | 41,700 |
| 2024/10/29 | 377 | 378 | 377 | 378 | 1,500 |
| 2024/10/28 | 376 | 377 | 376 | 377 | 2,600 |
| 2024/10/25 | 376 | 377 | 375 | 375 | 2,900 |
| 2024/10/24 | 375 | 376 | 375 | 375 | 1,100 |
| 2024/10/23 | 377 | 377 | 376 | 376 | 1,600 |
| 2024/10/22 | 376 | 378 | 376 | 376 | 18,700 |
| 2024/10/21 | 378 | 378 | 376 | 376 | 2,500 |
| 2024/10/18 | 377 | 377 | 376 | 377 | 1,300 |
| 2024/10/17 | 378 | 378 | 376 | 377 | 1,600 |
| 2024/10/16 | 378 | 378 | 377 | 377 | 1,300 |
| 2024/10/15 | 378 | 378 | 377 | 378 | 4,000 |
| 2024/10/11 | 377 | 378 | 376 | 378 | 1,300 |
| 2024/10/10 | 377 | 378 | 377 | 377 | 3,400 |
| 2024/10/09 | 376 | 378 | 376 | 377 | 4,800 |
| 2024/10/08 | 376 | 378 | 375 | 375 | 3,900 |
| 2024/10/07 | 375 | 377 | 375 | 376 | 3,400 |
| 2024/10/04 | 376 | 377 | 375 | 376 | 2,100 |
| 2024/10/03 | 376 | 376 | 375 | 375 | 600 |
| 2024/10/02 | 377 | 377 | 375 | 375 | 900 |
| 2024/10/01 | 377 | 377 | 374 | 376 | 1,700 |
| 2024/09/30 | 374 | 377 | 373 | 377 | 1,200 |
| 2024/09/27 | 362 | 374 | 362 | 374 | 3,800 |
| 2024/09/26 | 375 | 376 | 374 | 374 | 4,200 |
| 2024/09/25 | 376 | 377 | 375 | 375 | 3,200 |
| 2024/09/24 | 376 | 376 | 375 | 376 | 2,500 |
| 2024/09/20 | 376 | 376 | 375 | 376 | 2,900 |
| 2024/09/19 | 375 | 377 | 375 | 377 | 2,300 |
| 2024/09/18 | 376 | 378 | 374 | 375 | 2,800 |
| 2024/09/17 | 378 | 378 | 376 | 376 | 5,400 |
| 2024/09/13 | 378 | 378 | 376 | 378 | 3,000 |
| 2024/09/12 | 377 | 378 | 376 | 378 | 1,400 |
| 2024/09/11 | 377 | 377 | 376 | 377 | 1,400 |
| 2024/09/10 | 377 | 378 | 376 | 377 | 2,400 |
| 2024/09/09 | 376 | 377 | 375 | 377 | 1,500 |
| 2024/09/06 | 376 | 376 | 376 | 376 | 200 |
| 2024/09/05 | 376 | 377 | 375 | 376 | 2,100 |
| 2024/09/04 | 378 | 378 | 376 | 377 | 2,100 |
| 2024/09/03 | 377 | 378 | 377 | 378 | 1,900 |
| 2024/09/02 | 378 | 378 | 376 | 377 | 3,700 |
| 2024/08/30 | 376 | 378 | 376 | 378 | 1,600 |
| 2024/08/29 | 377 | 378 | 375 | 378 | 2,300 |
| 2024/08/28 | 377 | 378 | 375 | 377 | 5,300 |
| 2024/08/27 | 379 | 379 | 377 | 377 | 1,900 |
| 2024/08/26 | 379 | 379 | 377 | 377 | 15,700 |
| 2024/08/23 | 379 | 379 | 379 | 379 | 300 |
| 2024/08/22 | 377 | 378 | 377 | 378 | 600 |
| 2024/08/21 | 378 | 379 | 377 | 377 | 1,100 |
| 2024/08/20 | 382 | 382 | 377 | 377 | 1,600 |
| 2024/08/19 | 380 | 381 | 377 | 378 | 2,100 |