7883 サンメッセ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 370 | 372 | 368 | 370 | 7,300 | 370 |
| 2024-12-02 | 373 | 373 | 371 | 371 | 17,100 | 371 |
| 2024-11-29 | 371 | 371 | 368 | 368 | 14,100 | 368 |
| 2024-11-28 | 372 | 372 | 370 | 371 | 1,600 | 371 |
| 2024-11-27 | 371 | 373 | 370 | 373 | 3,300 | 373 |
| 2024-11-26 | 371 | 372 | 370 | 372 | 4,500 | 372 |
| 2024-11-25 | 373 | 373 | 371 | 372 | 1,900 | 372 |
| 2024-11-22 | 372 | 373 | 370 | 373 | 5,700 | 373 |
| 2024-11-21 | 373 | 373 | 371 | 371 | 6,700 | 371 |
| 2024-11-20 | 372 | 375 | 372 | 373 | 6,400 | 373 |
| 2024-11-19 | 374 | 375 | 372 | 375 | 1,700 | 375 |
| 2024-11-18 | 374 | 374 | 373 | 374 | 1,300 | 374 |
| 2024-11-15 | 375 | 375 | 372 | 374 | 4,500 | 374 |
| 2024-11-14 | 372 | 374 | 372 | 374 | 1,800 | 374 |
| 2024-11-13 | 372 | 373 | 372 | 372 | 1,100 | 372 |
| 2024-11-12 | 372 | 375 | 372 | 372 | 2,100 | 372 |
| 2024-11-11 | 373 | 373 | 371 | 371 | 1,200 | 371 |
| 2024-11-08 | 372 | 374 | 372 | 373 | 1,900 | 373 |
| 2024-11-07 | 372 | 373 | 372 | 372 | 4,000 | 372 |
| 2024-11-06 | 372 | 374 | 372 | 372 | 4,600 | 372 |
| 2024-11-05 | 374 | 376 | 371 | 372 | 7,700 | 372 |
| 2024-11-01 | 375 | 390 | 374 | 374 | 37,500 | 374 |
| 2024-10-31 | 374 | 392 | 371 | 377 | 24,800 | 377 |
| 2024-10-30 | 378 | 396 | 376 | 377 | 41,700 | 377 |
| 2024-10-29 | 377 | 378 | 377 | 378 | 1,500 | 378 |
| 2024-10-28 | 376 | 377 | 376 | 377 | 2,600 | 377 |
| 2024-10-25 | 376 | 377 | 375 | 375 | 2,900 | 375 |
| 2024-10-24 | 375 | 376 | 375 | 375 | 1,100 | 375 |
| 2024-10-23 | 377 | 377 | 376 | 376 | 1,600 | 376 |
| 2024-10-22 | 376 | 378 | 376 | 376 | 18,700 | 376 |
| 2024-10-21 | 378 | 378 | 376 | 376 | 2,500 | 376 |
| 2024-10-18 | 377 | 377 | 376 | 377 | 1,300 | 377 |
| 2024-10-17 | 378 | 378 | 376 | 377 | 1,600 | 377 |
| 2024-10-16 | 378 | 378 | 377 | 377 | 1,300 | 377 |
| 2024-10-15 | 378 | 378 | 377 | 378 | 4,000 | 378 |
| 2024-10-11 | 377 | 378 | 376 | 378 | 1,300 | 378 |
| 2024-10-10 | 377 | 378 | 377 | 377 | 3,400 | 377 |
| 2024-10-09 | 376 | 378 | 376 | 377 | 4,800 | 377 |
| 2024-10-08 | 376 | 378 | 375 | 375 | 3,900 | 375 |
| 2024-10-07 | 375 | 377 | 375 | 376 | 3,400 | 376 |
| 2024-10-04 | 376 | 377 | 375 | 376 | 2,100 | 376 |
| 2024-10-03 | 376 | 376 | 375 | 375 | 600 | 375 |
| 2024-10-02 | 377 | 377 | 375 | 375 | 900 | 375 |
| 2024-10-01 | 377 | 377 | 374 | 376 | 1,700 | 376 |
| 2024-09-30 | 374 | 377 | 373 | 377 | 1,200 | 377 |
| 2024-09-27 | 362 | 374 | 362 | 374 | 3,800 | 374 |
| 2024-09-26 | 375 | 376 | 374 | 374 | 4,200 | 374 |
| 2024-09-25 | 376 | 377 | 375 | 375 | 3,200 | 375 |
| 2024-09-24 | 376 | 376 | 375 | 376 | 2,500 | 376 |
| 2024-09-20 | 376 | 376 | 375 | 376 | 2,900 | 376 |
| 2024-09-19 | 375 | 377 | 375 | 377 | 2,300 | 377 |
| 2024-09-18 | 376 | 378 | 374 | 375 | 2,800 | 375 |
| 2024-09-17 | 378 | 378 | 376 | 376 | 5,400 | 376 |
| 2024-09-13 | 378 | 378 | 376 | 378 | 3,000 | 378 |
| 2024-09-12 | 377 | 378 | 376 | 378 | 1,400 | 378 |
| 2024-09-11 | 377 | 377 | 376 | 377 | 1,400 | 377 |
| 2024-09-10 | 377 | 378 | 376 | 377 | 2,400 | 377 |
| 2024-09-09 | 376 | 377 | 375 | 377 | 1,500 | 377 |
| 2024-09-06 | 376 | 376 | 376 | 376 | 200 | 376 |
| 2024-09-05 | 376 | 377 | 375 | 376 | 2,100 | 376 |
| 2024-09-04 | 378 | 378 | 376 | 377 | 2,100 | 377 |
| 2024-09-03 | 377 | 378 | 377 | 378 | 1,900 | 378 |
| 2024-09-02 | 378 | 378 | 376 | 377 | 3,700 | 377 |
| 2024-08-30 | 376 | 378 | 376 | 378 | 1,600 | 378 |
| 2024-08-29 | 377 | 378 | 375 | 378 | 2,300 | 378 |
| 2024-08-28 | 377 | 378 | 375 | 377 | 5,300 | 377 |
| 2024-08-27 | 379 | 379 | 377 | 377 | 1,900 | 377 |
| 2024-08-26 | 379 | 379 | 377 | 377 | 15,700 | 377 |
| 2024-08-23 | 379 | 379 | 379 | 379 | 300 | 379 |
| 2024-08-22 | 377 | 378 | 377 | 378 | 600 | 378 |
| 2024-08-21 | 378 | 379 | 377 | 377 | 1,100 | 377 |
| 2024-08-20 | 382 | 382 | 377 | 377 | 1,600 | 377 |
| 2024-08-19 | 380 | 381 | 377 | 378 | 2,100 | 378 |
| 2024-08-16 | 378 | 379 | 377 | 379 | 1,200 | 379 |
| 2024-08-15 | 378 | 378 | 377 | 377 | 4,100 | 377 |
| 2024-08-14 | 374 | 378 | 374 | 378 | 3,900 | 378 |
| 2024-08-13 | 374 | 374 | 373 | 373 | 2,600 | 373 |
| 2024-08-09 | 369 | 370 | 369 | 370 | 700 | 370 |
| 2024-08-08 | 367 | 372 | 367 | 369 | 2,800 | 369 |
| 2024-08-07 | 365 | 370 | 365 | 367 | 4,600 | 367 |
| 2024-08-06 | 351 | 365 | 351 | 365 | 10,600 | 365 |
| 2024-08-05 | 368 | 376 | 351 | 351 | 31,300 | 351 |
| 2024-08-02 | 376 | 377 | 370 | 376 | 12,600 | 376 |
| 2024-08-01 | 381 | 381 | 376 | 376 | 8,200 | 376 |
| 2024-07-31 | 383 | 383 | 381 | 382 | 1,000 | 382 |
| 2024-07-30 | 382 | 383 | 381 | 383 | 2,500 | 383 |
| 2024-07-29 | 382 | 382 | 381 | 382 | 1,500 | 382 |
| 2024-07-26 | 382 | 382 | 381 | 382 | 400 | 382 |
| 2024-07-25 | 381 | 382 | 380 | 382 | 1,100 | 382 |
| 2024-07-24 | 380 | 382 | 380 | 381 | 600 | 381 |
| 2024-07-23 | 382 | 382 | 380 | 380 | 1,100 | 380 |
| 2024-07-22 | 382 | 382 | 380 | 382 | 4,100 | 382 |
| 2024-07-19 | 382 | 382 | 380 | 380 | 18,600 | 380 |
| 2024-07-18 | 382 | 382 | 381 | 382 | 1,000 | 382 |
| 2024-07-17 | 384 | 384 | 381 | 382 | 1,700 | 382 |
| 2024-07-16 | 383 | 384 | 382 | 384 | 6,600 | 384 |
| 2024-07-12 | 382 | 383 | 381 | 383 | 1,500 | 383 |
| 2024-07-11 | 382 | 383 | 381 | 382 | 700 | 382 |
| 2024-07-10 | 381 | 383 | 381 | 382 | 1,100 | 382 |
| 2024-07-09 | 381 | 383 | 381 | 381 | 1,200 | 381 |
| 2024-07-08 | 383 | 383 | 381 | 381 | 3,200 | 381 |
| 2024-07-05 | 383 | 383 | 381 | 383 | 2,800 | 383 |
| 2024-07-04 | 382 | 382 | 381 | 382 | 3,100 | 382 |
| 2024-07-03 | 382 | 382 | 381 | 382 | 3,100 | 382 |
| 2024-07-02 | 382 | 382 | 381 | 382 | 2,700 | 382 |
| 2024-07-01 | 381 | 382 | 381 | 382 | 2,100 | 382 |
| 2024-06-28 | 382 | 383 | 382 | 382 | 3,400 | 382 |
| 2024-06-27 | 382 | 382 | 378 | 380 | 5,500 | 380 |
| 2024-06-26 | 380 | 380 | 378 | 380 | 5,000 | 380 |
| 2024-06-25 | 380 | 381 | 378 | 380 | 2,400 | 380 |
| 2024-06-24 | 379 | 382 | 378 | 382 | 3,500 | 382 |
| 2024-06-21 | 380 | 381 | 378 | 379 | 4,600 | 379 |
| 2024-06-20 | 382 | 382 | 380 | 380 | 1,500 | 380 |
| 2024-06-19 | 382 | 382 | 380 | 380 | 1,200 | 380 |
| 2024-06-18 | 382 | 382 | 379 | 379 | 1,600 | 379 |
| 2024-06-17 | 381 | 382 | 379 | 382 | 4,200 | 382 |
| 2024-06-14 | 378 | 380 | 378 | 380 | 2,700 | 380 |
| 2024-06-13 | 378 | 380 | 377 | 380 | 1,200 | 380 |
| 2024-06-12 | 382 | 382 | 376 | 378 | 5,500 | 378 |
| 2024-06-11 | 377 | 382 | 377 | 380 | 4,000 | 380 |
| 2024-06-10 | 386 | 386 | 375 | 375 | 20,400 | 375 |
| 2024-06-07 | 387 | 388 | 380 | 383 | 25,400 | 383 |
| 2024-06-06 | 386 | 388 | 384 | 385 | 9,900 | 385 |
| 2024-06-05 | 385 | 390 | 383 | 386 | 47,200 | 386 |
| 2024-06-04 | 388 | 388 | 382 | 385 | 35,700 | 385 |
| 2024-06-03 | 383 | 389 | 383 | 387 | 26,200 | 387 |
| 2024-05-31 | 381 | 385 | 381 | 383 | 10,700 | 383 |
| 2024-05-30 | 382 | 383 | 380 | 381 | 1,700 | 381 |
| 2024-05-29 | 381 | 385 | 381 | 383 | 4,700 | 383 |
| 2024-05-28 | 379 | 381 | 379 | 381 | 2,200 | 381 |
| 2024-05-27 | 378 | 382 | 378 | 379 | 1,200 | 379 |
| 2024-05-24 | 377 | 380 | 377 | 378 | 2,100 | 378 |
| 2024-05-23 | 383 | 384 | 380 | 380 | 2,700 | 380 |
| 2024-05-22 | 383 | 383 | 381 | 382 | 600 | 382 |
| 2024-05-21 | 380 | 384 | 380 | 383 | 1,900 | 383 |
| 2024-05-20 | 380 | 385 | 380 | 380 | 10,900 | 380 |
| 2024-05-17 | 381 | 383 | 380 | 380 | 3,300 | 380 |
| 2024-05-16 | 378 | 382 | 377 | 380 | 13,300 | 380 |
| 2024-05-15 | 378 | 380 | 378 | 378 | 9,100 | 378 |
| 2024-05-14 | 374 | 378 | 374 | 378 | 9,200 | 378 |
| 2024-05-13 | 375 | 375 | 374 | 374 | 3,000 | 374 |
| 2024-05-10 | 373 | 374 | 372 | 374 | 4,200 | 374 |
| 2024-05-09 | 372 | 374 | 371 | 371 | 1,100 | 371 |
| 2024-05-08 | 372 | 373 | 372 | 372 | 2,200 | 372 |
| 2024-05-07 | 372 | 373 | 371 | 372 | 1,700 | 372 |
| 2024-05-02 | 371 | 372 | 370 | 370 | 1,200 | 370 |
| 2024-05-01 | 372 | 372 | 370 | 371 | 1,300 | 371 |
| 2024-04-30 | 370 | 371 | 370 | 371 | 1,700 | 371 |
| 2024-04-26 | 370 | 370 | 369 | 370 | 1,300 | 370 |
| 2024-04-25 | 370 | 371 | 369 | 369 | 3,300 | 369 |
| 2024-04-24 | 370 | 372 | 370 | 370 | 1,400 | 370 |
| 2024-04-23 | 372 | 372 | 370 | 370 | 2,600 | 370 |
| 2024-04-22 | 370 | 371 | 369 | 371 | 1,700 | 371 |
| 2024-04-19 | 372 | 372 | 369 | 369 | 3,400 | 369 |
| 2024-04-18 | 370 | 372 | 370 | 372 | 1,600 | 372 |
| 2024-04-17 | 373 | 373 | 370 | 370 | 2,800 | 370 |
| 2024-04-16 | 372 | 374 | 371 | 371 | 2,200 | 371 |
| 2024-04-15 | 375 | 375 | 371 | 371 | 6,200 | 371 |
| 2024-04-12 | 373 | 373 | 371 | 373 | 3,000 | 373 |
| 2024-04-11 | 372 | 372 | 369 | 372 | 6,100 | 372 |
| 2024-04-10 | 371 | 372 | 371 | 372 | 3,200 | 372 |
| 2024-04-09 | 373 | 373 | 370 | 371 | 2,100 | 371 |
| 2024-04-08 | 373 | 373 | 370 | 370 | 2,900 | 370 |
| 2024-04-05 | 368 | 371 | 368 | 371 | 4,100 | 371 |
| 2024-04-04 | 373 | 373 | 368 | 368 | 20,100 | 368 |
| 2024-04-03 | 372 | 374 | 371 | 372 | 4,000 | 372 |
| 2024-04-02 | 375 | 375 | 372 | 372 | 4,100 | 372 |
| 2024-04-01 | 380 | 380 | 373 | 373 | 11,400 | 373 |
| 2024-03-29 | 377 | 380 | 375 | 376 | 7,800 | 376 |
| 2024-03-28 | 368 | 378 | 366 | 375 | 39,500 | 375 |
| 2024-03-27 | 400 | 404 | 400 | 404 | 17,500 | 404 |
| 2024-03-26 | 399 | 401 | 395 | 401 | 14,800 | 401 |
| 2024-03-25 | 398 | 401 | 398 | 400 | 24,700 | 400 |
| 2024-03-22 | 396 | 397 | 395 | 396 | 8,700 | 396 |
| 2024-03-21 | 395 | 396 | 393 | 395 | 10,600 | 395 |
| 2024-03-19 | 393 | 395 | 392 | 395 | 6,700 | 395 |
| 2024-03-18 | 393 | 394 | 390 | 393 | 12,500 | 393 |
| 2024-03-15 | 390 | 392 | 390 | 392 | 10,800 | 392 |
| 2024-03-14 | 391 | 392 | 389 | 392 | 6,800 | 392 |
| 2024-03-13 | 389 | 390 | 388 | 389 | 6,200 | 389 |
| 2024-03-12 | 388 | 388 | 386 | 388 | 8,600 | 388 |
| 2024-03-11 | 387 | 388 | 386 | 388 | 10,400 | 388 |
| 2024-03-08 | 390 | 390 | 387 | 388 | 11,600 | 388 |
| 2024-03-07 | 390 | 391 | 388 | 390 | 10,100 | 390 |
| 2024-03-06 | 390 | 391 | 388 | 390 | 7,800 | 390 |
| 2024-03-05 | 388 | 390 | 387 | 390 | 5,700 | 390 |
| 2024-03-04 | 391 | 391 | 387 | 387 | 13,500 | 387 |
| 2024-03-01 | 390 | 391 | 389 | 389 | 5,600 | 389 |
| 2024-02-29 | 390 | 390 | 388 | 390 | 6,700 | 390 |
| 2024-02-28 | 389 | 390 | 388 | 389 | 7,400 | 389 |
| 2024-02-27 | 388 | 388 | 387 | 387 | 6,600 | 387 |
| 2024-02-26 | 388 | 389 | 386 | 386 | 6,500 | 386 |
| 2024-02-22 | 385 | 386 | 384 | 385 | 5,600 | 385 |
| 2024-02-21 | 383 | 384 | 382 | 384 | 2,700 | 384 |
| 2024-02-20 | 380 | 384 | 380 | 380 | 11,000 | 380 |
| 2024-02-19 | 382 | 384 | 380 | 382 | 3,700 | 382 |
| 2024-02-16 | 381 | 382 | 378 | 379 | 6,200 | 379 |
| 2024-02-15 | 390 | 390 | 381 | 381 | 6,700 | 381 |
| 2024-02-14 | 380 | 385 | 380 | 385 | 5,900 | 385 |
| 2024-02-13 | 380 | 380 | 379 | 380 | 3,300 | 380 |
| 2024-02-09 | 377 | 379 | 377 | 378 | 4,700 | 378 |
| 2024-02-08 | 380 | 380 | 377 | 377 | 3,400 | 377 |
| 2024-02-07 | 382 | 382 | 378 | 379 | 5,400 | 379 |
| 2024-02-06 | 382 | 382 | 376 | 381 | 6,900 | 381 |
| 2024-02-05 | 377 | 380 | 376 | 380 | 11,300 | 380 |
| 2024-02-02 | 387 | 389 | 380 | 380 | 22,300 | 380 |
| 2024-02-01 | 385 | 386 | 382 | 386 | 7,500 | 386 |
| 2024-01-31 | 383 | 385 | 380 | 385 | 6,400 | 385 |
| 2024-01-30 | 383 | 385 | 380 | 383 | 9,700 | 383 |
| 2024-01-29 | 383 | 385 | 382 | 383 | 3,700 | 383 |
| 2024-01-26 | 383 | 384 | 381 | 384 | 3,000 | 384 |
| 2024-01-25 | 382 | 383 | 381 | 382 | 4,300 | 382 |
| 2024-01-24 | 380 | 382 | 379 | 379 | 3,600 | 379 |
| 2024-01-23 | 380 | 381 | 378 | 381 | 5,300 | 381 |
| 2024-01-22 | 379 | 380 | 377 | 380 | 6,400 | 380 |
| 2024-01-19 | 376 | 378 | 376 | 377 | 2,700 | 377 |
| 2024-01-18 | 380 | 380 | 376 | 376 | 4,300 | 376 |
| 2024-01-17 | 380 | 380 | 378 | 379 | 2,900 | 379 |
| 2024-01-16 | 380 | 380 | 377 | 380 | 4,500 | 380 |
| 2024-01-15 | 380 | 380 | 376 | 378 | 9,200 | 378 |
| 2024-01-12 | 376 | 378 | 375 | 377 | 5,900 | 377 |
| 2024-01-11 | 376 | 379 | 375 | 375 | 7,100 | 375 |
| 2024-01-10 | 376 | 377 | 375 | 375 | 4,500 | 375 |
| 2024-01-09 | 376 | 378 | 375 | 376 | 7,600 | 376 |
| 2024-01-05 | 376 | 376 | 373 | 375 | 4,400 | 375 |
| 2024-01-04 | 374 | 377 | 373 | 376 | 8,400 | 376 |
分割・併合履歴 ： [2005-09-27]1株→2株 [1996-03-26]1株→1.1株
