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 |
|---|---|---|---|---|---|
| 2024/07/26 | 382 | 382 | 381 | 382 | 400 |
| 2024/07/25 | 381 | 382 | 380 | 382 | 1,100 |
| 2024/07/24 | 380 | 382 | 380 | 381 | 600 |
| 2024/07/23 | 382 | 382 | 380 | 380 | 1,100 |
| 2024/07/22 | 382 | 382 | 380 | 382 | 4,100 |
| 2024/07/19 | 382 | 382 | 380 | 380 | 18,600 |
| 2024/07/18 | 382 | 382 | 381 | 382 | 1,000 |
| 2024/07/17 | 384 | 384 | 381 | 382 | 1,700 |
| 2024/07/16 | 383 | 384 | 382 | 384 | 6,600 |
| 2024/07/12 | 382 | 383 | 381 | 383 | 1,500 |
| 2024/07/11 | 382 | 383 | 381 | 382 | 700 |
| 2024/07/10 | 381 | 383 | 381 | 382 | 1,100 |
| 2024/07/09 | 381 | 383 | 381 | 381 | 1,200 |
| 2024/07/08 | 383 | 383 | 381 | 381 | 3,200 |
| 2024/07/05 | 383 | 383 | 381 | 383 | 2,800 |
| 2024/07/04 | 382 | 382 | 381 | 382 | 3,100 |
| 2024/07/03 | 382 | 382 | 381 | 382 | 3,100 |
| 2024/07/02 | 382 | 382 | 381 | 382 | 2,700 |
| 2024/07/01 | 381 | 382 | 381 | 382 | 2,100 |
| 2024/06/28 | 382 | 383 | 382 | 382 | 3,400 |
| 2024/06/27 | 382 | 382 | 378 | 380 | 5,500 |
| 2024/06/26 | 380 | 380 | 378 | 380 | 5,000 |
| 2024/06/25 | 380 | 381 | 378 | 380 | 2,400 |
| 2024/06/24 | 379 | 382 | 378 | 382 | 3,500 |
| 2024/06/21 | 380 | 381 | 378 | 379 | 4,600 |
| 2024/06/20 | 382 | 382 | 380 | 380 | 1,500 |
| 2024/06/19 | 382 | 382 | 380 | 380 | 1,200 |
| 2024/06/18 | 382 | 382 | 379 | 379 | 1,600 |
| 2024/06/17 | 381 | 382 | 379 | 382 | 4,200 |
| 2024/06/14 | 378 | 380 | 378 | 380 | 2,700 |
| 2024/06/13 | 378 | 380 | 377 | 380 | 1,200 |
| 2024/06/12 | 382 | 382 | 376 | 378 | 5,500 |
| 2024/06/11 | 377 | 382 | 377 | 380 | 4,000 |
| 2024/06/10 | 386 | 386 | 375 | 375 | 20,400 |
| 2024/06/07 | 387 | 388 | 380 | 383 | 25,400 |
| 2024/06/06 | 386 | 388 | 384 | 385 | 9,900 |
| 2024/06/05 | 385 | 390 | 383 | 386 | 47,200 |
| 2024/06/04 | 388 | 388 | 382 | 385 | 35,700 |
| 2024/06/03 | 383 | 389 | 383 | 387 | 26,200 |
| 2024/05/31 | 381 | 385 | 381 | 383 | 10,700 |
| 2024/05/30 | 382 | 383 | 380 | 381 | 1,700 |
| 2024/05/29 | 381 | 385 | 381 | 383 | 4,700 |
| 2024/05/28 | 379 | 381 | 379 | 381 | 2,200 |
| 2024/05/27 | 378 | 382 | 378 | 379 | 1,200 |
| 2024/05/24 | 377 | 380 | 377 | 378 | 2,100 |
| 2024/05/23 | 383 | 384 | 380 | 380 | 2,700 |
| 2024/05/22 | 383 | 383 | 381 | 382 | 600 |
| 2024/05/21 | 380 | 384 | 380 | 383 | 1,900 |
| 2024/05/20 | 380 | 385 | 380 | 380 | 10,900 |
| 2024/05/17 | 381 | 383 | 380 | 380 | 3,300 |
| 2024/05/16 | 378 | 382 | 377 | 380 | 13,300 |
| 2024/05/15 | 378 | 380 | 378 | 378 | 9,100 |
| 2024/05/14 | 374 | 378 | 374 | 378 | 9,200 |
| 2024/05/13 | 375 | 375 | 374 | 374 | 3,000 |
| 2024/05/10 | 373 | 374 | 372 | 374 | 4,200 |
| 2024/05/09 | 372 | 374 | 371 | 371 | 1,100 |
| 2024/05/08 | 372 | 373 | 372 | 372 | 2,200 |
| 2024/05/07 | 372 | 373 | 371 | 372 | 1,700 |
| 2024/05/02 | 371 | 372 | 370 | 370 | 1,200 |
| 2024/05/01 | 372 | 372 | 370 | 371 | 1,300 |
| 2024/04/30 | 370 | 371 | 370 | 371 | 1,700 |
| 2024/04/26 | 370 | 370 | 369 | 370 | 1,300 |
| 2024/04/25 | 370 | 371 | 369 | 369 | 3,300 |
| 2024/04/24 | 370 | 372 | 370 | 370 | 1,400 |
| 2024/04/23 | 372 | 372 | 370 | 370 | 2,600 |
| 2024/04/22 | 370 | 371 | 369 | 371 | 1,700 |
| 2024/04/19 | 372 | 372 | 369 | 369 | 3,400 |
| 2024/04/18 | 370 | 372 | 370 | 372 | 1,600 |
| 2024/04/17 | 373 | 373 | 370 | 370 | 2,800 |
| 2024/04/16 | 372 | 374 | 371 | 371 | 2,200 |
| 2024/04/15 | 375 | 375 | 371 | 371 | 6,200 |
| 2024/04/12 | 373 | 373 | 371 | 373 | 3,000 |
| 2024/04/11 | 372 | 372 | 369 | 372 | 6,100 |
| 2024/04/10 | 371 | 372 | 371 | 372 | 3,200 |
| 2024/04/09 | 373 | 373 | 370 | 371 | 2,100 |
| 2024/04/08 | 373 | 373 | 370 | 370 | 2,900 |
| 2024/04/05 | 368 | 371 | 368 | 371 | 4,100 |
| 2024/04/04 | 373 | 373 | 368 | 368 | 20,100 |
| 2024/04/03 | 372 | 374 | 371 | 372 | 4,000 |
| 2024/04/02 | 375 | 375 | 372 | 372 | 4,100 |
| 2024/04/01 | 380 | 380 | 373 | 373 | 11,400 |
| 2024/03/29 | 377 | 380 | 375 | 376 | 7,800 |
| 2024/03/28 | 368 | 378 | 366 | 375 | 39,500 |
| 2024/03/27 | 400 | 404 | 400 | 404 | 17,500 |
| 2024/03/26 | 399 | 401 | 395 | 401 | 14,800 |
| 2024/03/25 | 398 | 401 | 398 | 400 | 24,700 |
| 2024/03/22 | 396 | 397 | 395 | 396 | 8,700 |
| 2024/03/21 | 395 | 396 | 393 | 395 | 10,600 |
| 2024/03/19 | 393 | 395 | 392 | 395 | 6,700 |
| 2024/03/18 | 393 | 394 | 390 | 393 | 12,500 |
| 2024/03/15 | 390 | 392 | 390 | 392 | 10,800 |
| 2024/03/14 | 391 | 392 | 389 | 392 | 6,800 |
| 2024/03/13 | 389 | 390 | 388 | 389 | 6,200 |
| 2024/03/12 | 388 | 388 | 386 | 388 | 8,600 |
| 2024/03/11 | 387 | 388 | 386 | 388 | 10,400 |
| 2024/03/08 | 390 | 390 | 387 | 388 | 11,600 |
| 2024/03/07 | 390 | 391 | 388 | 390 | 10,100 |
| 2024/03/06 | 390 | 391 | 388 | 390 | 7,800 |
| 2024/03/05 | 388 | 390 | 387 | 390 | 5,700 |
| 2024/03/04 | 391 | 391 | 387 | 387 | 13,500 |
| 2024/03/01 | 390 | 391 | 389 | 389 | 5,600 |
| 2024/02/29 | 390 | 390 | 388 | 390 | 6,700 |
| 2024/02/28 | 389 | 390 | 388 | 389 | 7,400 |
| 2024/02/27 | 388 | 388 | 387 | 387 | 6,600 |
| 2024/02/26 | 388 | 389 | 386 | 386 | 6,500 |
| 2024/02/22 | 385 | 386 | 384 | 385 | 5,600 |
| 2024/02/21 | 383 | 384 | 382 | 384 | 2,700 |
| 2024/02/20 | 380 | 384 | 380 | 380 | 11,000 |
| 2024/02/19 | 382 | 384 | 380 | 382 | 3,700 |
| 2024/02/16 | 381 | 382 | 378 | 379 | 6,200 |
| 2024/02/15 | 390 | 390 | 381 | 381 | 6,700 |
| 2024/02/14 | 380 | 385 | 380 | 385 | 5,900 |
| 2024/02/13 | 380 | 380 | 379 | 380 | 3,300 |
| 2024/02/09 | 377 | 379 | 377 | 378 | 4,700 |
| 2024/02/08 | 380 | 380 | 377 | 377 | 3,400 |
| 2024/02/07 | 382 | 382 | 378 | 379 | 5,400 |
| 2024/02/06 | 382 | 382 | 376 | 381 | 6,900 |
| 2024/02/05 | 377 | 380 | 376 | 380 | 11,300 |
| 2024/02/02 | 387 | 389 | 380 | 380 | 22,300 |
| 2024/02/01 | 385 | 386 | 382 | 386 | 7,500 |
| 2024/01/31 | 383 | 385 | 380 | 385 | 6,400 |
| 2024/01/30 | 383 | 385 | 380 | 383 | 9,700 |
| 2024/01/29 | 383 | 385 | 382 | 383 | 3,700 |
| 2024/01/26 | 383 | 384 | 381 | 384 | 3,000 |
| 2024/01/25 | 382 | 383 | 381 | 382 | 4,300 |
| 2024/01/24 | 380 | 382 | 379 | 379 | 3,600 |
| 2024/01/23 | 380 | 381 | 378 | 381 | 5,300 |
| 2024/01/22 | 379 | 380 | 377 | 380 | 6,400 |
| 2024/01/19 | 376 | 378 | 376 | 377 | 2,700 |
| 2024/01/18 | 380 | 380 | 376 | 376 | 4,300 |
| 2024/01/17 | 380 | 380 | 378 | 379 | 2,900 |
| 2024/01/16 | 380 | 380 | 377 | 380 | 4,500 |
| 2024/01/15 | 380 | 380 | 376 | 378 | 9,200 |
| 2024/01/12 | 376 | 378 | 375 | 377 | 5,900 |
| 2024/01/11 | 376 | 379 | 375 | 375 | 7,100 |
| 2024/01/10 | 376 | 377 | 375 | 375 | 4,500 |
| 2024/01/09 | 376 | 378 | 375 | 376 | 7,600 |
| 2024/01/05 | 376 | 376 | 373 | 375 | 4,400 |
| 2024/01/04 | 374 | 377 | 373 | 376 | 8,400 |
| 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 |