日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/25 1,300 1,300 1,300 1,300 600
2002/12/24 1,260 1,260 1,260 1,260 200
2002/12/20 1,260 1,260 1,260 1,260 200
2002/12/19 1,260 1,260 1,260 1,260 10,900
2002/12/17 1,240 1,240 1,240 1,240 300
2002/12/16 1,240 1,240 1,240 1,240 2,100
2002/12/13 1,240 1,240 1,240 1,240 1,100
2002/12/12 1,280 1,280 1,280 1,280 3,300
2002/12/10 1,270 1,270 1,270 1,270 2,900
2002/11/29 1,050 1,050 1,030 1,030 200
2002/11/28 1,010 1,050 1,010 1,050 800
2002/11/27 1,020 1,080 1,020 1,050 9,200
2002/11/26 1,090 1,090 1,000 1,000 400
2002/11/22 1,200 1,200 1,200 1,200 100
2002/11/21 1,230 1,230 1,230 1,230 6,000
2002/11/19 1,270 1,270 1,270 1,270 1,000
2002/11/18 1,270 1,270 1,270 1,270 2,500
2002/11/14 1,200 1,200 1,200 1,200 200
2002/10/31 1,250 1,250 1,250 1,250 500
2002/10/18 1,320 1,320 1,320 1,320 1,600
2002/10/15 1,290 1,290 1,290 1,290 500
2002/10/10 1,210 1,210 1,210 1,210 1,100
2002/10/02 1,250 1,250 1,250 1,250 500
2002/09/19 1,430 1,430 1,430 1,430 600
2002/09/18 1,330 1,430 1,330 1,430 200
2002/09/17 1,430 1,430 1,430 1,430 1,200
2002/09/12 1,630 1,630 1,630 1,630 400
2002/09/11 1,230 1,430 1,230 1,430 48,800
2002/09/10 1,230 1,230 1,230 1,230 200
2002/09/06 1,210 1,210 1,210 1,210 200
2002/09/02 1,230 1,230 1,230 1,230 500
2002/08/29 1,240 1,240 1,240 1,240 100
2002/08/23 1,240 1,240 1,240 1,240 1,200
2002/08/21 1,190 1,190 1,190 1,190 100
2002/08/20 1,220 1,250 1,220 1,250 17,300
2002/08/19 1,220 1,220 1,220 1,220 400
2002/08/15 1,240 1,240 1,240 1,240 2,200
2002/08/13 1,210 1,210 1,210 1,210 500
2002/08/12 1,200 1,200 1,200 1,200 1,000
2002/08/09 1,250 1,250 1,200 1,200 3,000
2002/08/08 1,280 1,280 1,280 1,280 100
2002/08/06 1,300 1,300 1,300 1,300 100
2002/08/05 1,300 1,300 1,300 1,300 100
2002/08/02 1,300 1,300 1,300 1,300 400
2002/08/01 1,300 1,300 1,300 1,300 100
2002/07/29 1,300 1,300 1,300 1,300 1,100
2002/07/23 1,300 1,300 1,300 1,300 100
2002/07/22 1,300 1,300 1,300 1,300 1,000
2002/07/18 1,300 1,300 1,300 1,300 1,000
2002/07/16 1,300 1,300 1,300 1,300 4,300
2002/07/15 1,340 1,340 1,300 1,300 3,300
2002/07/11 1,300 1,300 1,300 1,300 1,000
2002/07/09 1,260 1,260 1,260 1,260 1,000
2002/07/08 1,190 1,250 1,170 1,250 5,100
2002/07/05 1,130 1,250 1,130 1,250 2,200
2002/07/03 1,120 1,120 1,120 1,120 100
2002/07/02 1,110 1,110 1,110 1,110 100
2002/07/01 1,110 1,110 1,110 1,110 100
2002/06/27 1,100 1,100 1,100 1,100 900
2002/06/26 1,100 1,100 1,100 1,100 300
2002/06/25 1,100 1,100 1,100 1,100 500
2002/06/24 1,100 1,100 1,100 1,100 600
2002/06/21 1,100 1,100 1,100 1,100 1,600
2002/06/20 1,100 1,100 1,100 1,100 4,100
2002/06/17 1,200 1,200 1,190 1,190 2,300
2002/06/13 1,100 1,100 1,100 1,100 3,000
2002/06/10 1,070 1,070 1,070 1,070 100
2002/06/04 1,140 1,140 1,140 1,140 100
2002/05/28 1,230 1,230 1,230 1,230 100
2002/05/21 1,240 1,240 1,240 1,240 100
2002/05/20 1,200 1,240 1,200 1,240 2,100
2002/05/17 1,240 1,240 1,240 1,240 100
2002/04/22 1,290 1,290 1,290 1,290 600
2002/04/15 1,170 1,170 1,170 1,170 2,200
2002/03/18 1,320 1,320 1,320 1,320 250,000
2002/03/15 1,320 1,320 1,320 1,320 2,000
2002/03/11 1,200 1,200 1,200 1,200 1,000
2002/03/06 1,370 1,370 1,370 1,370 1,000
2002/02/25 1,400 1,400 1,400 1,400 1,000
2002/02/15 1,370 1,370 1,370 1,370 2,000
2002/02/07 1,370 1,370 1,370 1,370 1,000
2002/02/05 1,370 1,370 1,370 1,370 1,000
2002/01/31 1,400 1,400 1,400 1,400 1,000
2002/01/29 1,390 1,390 1,390 1,390 1,000
2002/01/15 1,400 1,400 1,400 1,400 2,000
2002/01/08 1,400 1,400 1,400 1,400 1,000

このページの先頭へ