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
2010/12/30 0 0 0 370 0
2010/12/29 0 0 0 370 0
2010/12/28 0 0 0 370 0
2010/12/27 0 0 0 370 0
2010/12/24 0 0 0 370 0
2010/12/22 380 380 380 380 4,800
2010/12/20 368 368 368 368 100
2010/12/17 0 0 0 359 0
2010/12/16 0 0 0 359 0
2010/12/15 359 359 359 359 4,300
2010/12/14 360 362 350 360 5,500
2010/12/13 353 360 353 360 600
2010/12/10 0 0 0 356 0
2010/12/09 356 356 356 356 200
2010/12/08 360 360 360 360 100
2010/12/07 369 369 369 369 4,500
2010/12/06 350 358 350 358 3,600
2010/12/03 355 355 355 355 200
2010/12/02 0 0 0 360 0
2010/12/01 352 360 351 360 4,300
2010/11/30 360 360 360 360 10,700
2010/11/29 0 0 0 351 0
2010/11/26 0 0 0 351 0
2010/11/25 351 351 351 351 200
2010/11/24 0 0 0 344 0
2010/11/22 0 0 0 344 0
2010/11/19 344 344 344 344 400
2010/11/18 0 0 0 344 0
2010/11/17 0 0 0 344 0
2010/11/16 344 344 344 344 100
2010/11/15 360 360 344 344 4,900
2010/11/12 367 367 360 360 900
2010/11/11 346 363 346 363 1,700
2010/11/10 355 355 355 355 100
2010/11/09 350 350 350 350 400
2010/11/08 336 349 336 349 300
2010/11/05 360 360 360 360 200
2010/11/04 340 340 340 340 200
2010/11/02 0 0 0 349 0
2010/11/01 0 0 0 349 0
2010/10/29 0 0 0 349 0
2010/10/28 0 0 0 349 0
2010/10/27 0 0 0 349 0
2010/10/26 0 0 0 349 0
2010/10/25 0 0 0 349 0
2010/10/22 349 349 349 349 100
2010/10/21 0 0 0 349 0
2010/10/20 0 0 0 349 0
2010/10/19 0 0 0 349 0
2010/10/18 0 0 0 349 0
2010/10/15 349 349 349 349 4,600
2010/10/14 350 350 350 350 1,000
2010/10/13 0 0 0 350 0
2010/10/12 360 360 350 350 1,200
2010/10/08 350 365 350 365 600
2010/10/07 0 0 0 347 0
2010/10/06 0 0 0 347 0
2010/10/05 0 0 0 347 0
2010/10/04 0 0 0 347 0
2010/10/01 0 0 0 347 0
2010/09/30 0 0 0 347 0
2010/09/29 0 0 0 347 0
2010/09/28 0 0 0 350 0
2010/09/27 0 0 0 350 0
2010/09/24 0 0 0 350 0
2010/09/22 0 0 0 350 0
2010/09/21 352 352 350 350 1,200
2010/09/17 360 360 360 360 100
2010/09/16 0 0 0 369 0
2010/09/15 369 369 369 369 4,200
2010/09/14 370 370 370 370 4,400
2010/09/13 371 374 370 370 1,500
2010/09/10 376 379 370 379 600
2010/09/09 0 0 0 362 0
2010/09/08 362 362 362 362 800
2010/09/07 0 0 0 385 0
2010/09/06 0 0 0 385 0
2010/09/03 0 0 0 385 0
2010/09/02 0 0 0 385 0
2010/09/01 385 385 385 385 2,000
2010/08/31 0 0 0 355 0
2010/08/30 0 0 0 355 0
2010/08/27 0 0 0 355 0
2010/08/26 0 0 0 355 0
2010/08/25 0 0 0 355 0
2010/08/24 0 0 0 355 0
2010/08/23 0 0 0 355 0
2010/08/20 0 0 0 355 0
2010/08/19 0 0 0 355 0
2010/08/18 356 356 355 355 500
2010/08/17 362 362 362 362 400
2010/08/16 386 386 386 386 4,200
2010/08/13 382 382 370 375 1,500
2010/08/12 387 387 387 387 200
2010/08/11 370 387 370 387 2,100
2010/08/10 381 381 372 372 500
2010/08/09 388 388 372 372 1,100
2010/08/06 0 0 0 380 0
2010/08/05 380 380 380 380 100
2010/08/04 0 0 0 380 0
2010/08/03 0 0 0 380 0
2010/08/02 380 380 380 380 100
2010/07/30 0 0 0 389 0
2010/07/29 389 389 389 389 100
2010/07/28 0 0 0 375 0
2010/07/27 0 0 0 375 0
2010/07/26 0 0 0 375 0
2010/07/23 0 0 0 375 0
2010/07/22 0 0 0 375 0
2010/07/21 375 375 375 375 100
2010/07/20 0 0 0 390 0
2010/07/16 0 0 0 400 0
2010/07/15 400 400 400 400 3,900
2010/07/14 393 393 391 391 600
2010/07/13 390 390 390 390 200
2010/07/12 380 380 380 380 2,300
2010/07/09 390 390 390 390 100
2010/07/08 0 0 0 395 0
2010/07/07 0 0 0 395 0
2010/07/06 0 0 0 395 0
2010/07/05 0 0 0 395 0
2010/07/02 0 0 0 395 0
2010/07/01 0 0 0 395 0
2010/06/30 0 0 0 395 0
2010/06/29 395 395 395 395 4,100
2010/06/28 383 383 383 383 200
2010/06/25 380 380 380 380 100
2010/06/24 0 0 0 383 0
2010/06/23 0 0 0 383 0
2010/06/22 383 383 383 383 3,700
2010/06/21 0 0 0 374 0
2010/06/18 0 0 0 374 0
2010/06/17 0 0 0 374 0
2010/06/16 0 0 0 374 0
2010/06/15 375 375 374 374 4,600
2010/06/14 383 383 383 383 1,000
2010/06/11 382 395 382 383 4,300
2010/06/10 0 0 0 382 0
2010/06/09 382 382 382 382 1,400
2010/06/08 385 385 385 385 400
2010/06/07 0 0 0 385 0
2010/06/04 0 0 0 385 0
2010/06/03 0 0 0 385 0
2010/06/02 0 0 0 385 0
2010/06/01 0 0 0 385 0
2010/05/31 0 0 0 385 0
2010/05/28 0 0 0 385 0
2010/05/27 0 0 0 385 0
2010/05/26 0 0 0 385 0
2010/05/25 0 0 0 385 0
2010/05/24 385 385 385 385 100
2010/05/21 0 0 0 385 0
2010/05/20 385 385 385 385 200
2010/05/19 0 0 0 386 0
2010/05/18 386 386 386 386 1,000
2010/05/17 400 400 400 400 3,900
2010/05/14 407 407 400 400 2,100
2010/05/13 405 405 405 405 300
2010/05/12 399 399 398 398 1,100
2010/05/11 400 400 400 400 600
2010/05/10 407 407 407 407 200
2010/05/07 0 0 0 406 0
2010/05/06 406 406 406 406 100
2010/04/30 420 420 420 420 100
2010/04/28 0 0 0 395 0
2010/04/27 0 0 0 395 0
2010/04/26 0 0 0 395 0
2010/04/23 395 395 395 395 200
2010/04/22 395 395 395 395 100
2010/04/21 0 0 0 402 0
2010/04/20 402 402 402 402 100
2010/04/19 0 0 0 415 0
2010/04/16 0 0 0 415 0
2010/04/15 415 415 415 415 4,100
2010/04/14 415 415 415 415 2,000
2010/04/13 407 407 400 400 1,600
2010/04/12 410 410 406 410 2,900
2010/04/09 393 393 393 393 400
2010/04/08 399 400 399 400 500
2010/04/07 0 0 0 386 0
2010/04/06 0 0 0 386 0
2010/04/05 386 386 386 386 300
2010/04/02 386 386 386 386 300
2010/04/01 0 0 0 385 0
2010/03/29 385 385 385 385 3,600
2010/03/26 390 390 385 385 1,300
2010/03/23 385 385 385 385 200
2010/03/19 389 390 389 390 300
2010/03/18 388 388 388 388 500
2010/03/15 396 396 390 390 4,900
2010/03/12 408 412 407 412 1,100
2010/03/11 406 410 402 410 1,400
2010/03/10 403 403 402 402 800
2010/03/09 410 410 406 406 1,000
2010/03/08 402 415 402 415 1,000
2010/03/05 400 400 400 400 600
2010/02/23 401 401 401 401 500
2010/02/22 407 407 407 407 200
2010/02/18 411 411 411 411 1,000
2010/02/15 420 420 420 420 4,100
2010/02/12 418 418 416 416 700
2010/02/02 411 411 410 410 600
2010/01/27 405 405 405 405 1,000
2010/01/15 430 430 400 400 4,100
2010/01/14 420 428 420 428 1,000
2010/01/13 418 420 418 420 500
2010/01/12 398 398 398 398 1,000

このページの先頭へ