7883 サンメッセ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 372 | 372 | 353 | 360 | 31,300 | 360 |
| 2025-04-02 | 373 | 374 | 372 | 373 | 3,500 | 373 |
| 2025-04-01 | 373 | 374 | 373 | 374 | 1,100 | 374 |
| 2025-03-31 | 373 | 376 | 373 | 373 | 7,800 | 373 |
| 2025-03-28 | 380 | 381 | 374 | 375 | 20,500 | 375 |
| 2025-03-27 | 394 | 395 | 390 | 395 | 18,500 | 395 |
| 2025-03-26 | 393 | 394 | 391 | 394 | 8,200 | 394 |
| 2025-03-25 | 392 | 393 | 390 | 393 | 4,300 | 393 |
| 2025-03-24 | 391 | 392 | 389 | 392 | 8,300 | 392 |
| 2025-03-21 | 389 | 391 | 388 | 391 | 7,700 | 391 |
| 2025-03-19 | 389 | 389 | 387 | 388 | 6,100 | 388 |
| 2025-03-18 | 389 | 389 | 387 | 389 | 3,300 | 389 |
| 2025-03-17 | 390 | 390 | 388 | 388 | 11,300 | 388 |
| 2025-03-14 | 387 | 389 | 386 | 389 | 8,700 | 389 |
| 2025-03-13 | 385 | 388 | 385 | 387 | 4,400 | 387 |
| 2025-03-12 | 384 | 384 | 383 | 384 | 2,000 | 384 |
| 2025-03-11 | 381 | 383 | 381 | 383 | 2,400 | 383 |
| 2025-03-10 | 384 | 384 | 381 | 382 | 3,300 | 382 |
| 2025-03-07 | 384 | 384 | 379 | 381 | 10,600 | 381 |
| 2025-03-06 | 382 | 383 | 382 | 382 | 6,000 | 382 |
| 2025-03-05 | 381 | 382 | 379 | 382 | 3,200 | 382 |
| 2025-03-04 | 378 | 382 | 378 | 381 | 3,800 | 381 |
| 2025-03-03 | 386 | 386 | 376 | 379 | 14,300 | 379 |
| 2025-02-28 | 387 | 390 | 379 | 382 | 19,600 | 382 |
| 2025-02-27 | 390 | 391 | 388 | 390 | 3,400 | 390 |
| 2025-02-26 | 390 | 392 | 385 | 391 | 6,100 | 391 |
| 2025-02-25 | 390 | 393 | 388 | 390 | 8,300 | 390 |
| 2025-02-21 | 391 | 394 | 388 | 393 | 2,800 | 393 |
| 2025-02-20 | 394 | 395 | 386 | 392 | 7,600 | 392 |
| 2025-02-19 | 392 | 395 | 391 | 393 | 8,600 | 393 |
| 2025-02-18 | 390 | 392 | 388 | 392 | 4,700 | 392 |
| 2025-02-17 | 389 | 392 | 386 | 389 | 16,700 | 389 |
| 2025-02-14 | 385 | 386 | 384 | 386 | 3,300 | 386 |
| 2025-02-13 | 381 | 385 | 381 | 383 | 9,500 | 383 |
| 2025-02-12 | 380 | 381 | 380 | 380 | 1,800 | 380 |
| 2025-02-10 | 382 | 382 | 380 | 380 | 4,900 | 380 |
| 2025-02-07 | 376 | 381 | 376 | 380 | 7,000 | 380 |
| 2025-02-06 | 380 | 381 | 380 | 381 | 2,500 | 381 |
| 2025-02-05 | 386 | 386 | 378 | 378 | 6,600 | 378 |
| 2025-02-04 | 386 | 390 | 375 | 382 | 20,700 | 382 |
| 2025-02-03 | 385 | 386 | 381 | 386 | 2,700 | 386 |
| 2025-01-31 | 385 | 385 | 380 | 381 | 6,700 | 381 |
| 2025-01-30 | 387 | 388 | 377 | 378 | 19,800 | 378 |
| 2025-01-29 | 387 | 389 | 386 | 389 | 6,500 | 389 |
| 2025-01-28 | 384 | 388 | 384 | 387 | 6,900 | 387 |
| 2025-01-27 | 383 | 385 | 382 | 384 | 2,400 | 384 |
| 2025-01-24 | 383 | 383 | 382 | 383 | 900 | 383 |
| 2025-01-23 | 385 | 385 | 381 | 383 | 3,200 | 383 |
| 2025-01-22 | 383 | 390 | 383 | 384 | 6,000 | 384 |
| 2025-01-21 | 387 | 389 | 382 | 385 | 8,200 | 385 |
| 2025-01-20 | 382 | 387 | 381 | 386 | 10,100 | 386 |
| 2025-01-17 | 381 | 384 | 380 | 383 | 6,100 | 383 |
| 2025-01-16 | 379 | 380 | 378 | 380 | 3,600 | 380 |
| 2025-01-15 | 378 | 379 | 378 | 378 | 4,500 | 378 |
| 2025-01-14 | 375 | 378 | 375 | 378 | 5,500 | 378 |
| 2025-01-10 | 376 | 377 | 376 | 377 | 1,100 | 377 |
| 2025-01-09 | 377 | 378 | 376 | 376 | 2,000 | 376 |
| 2025-01-08 | 377 | 379 | 376 | 378 | 1,800 | 378 |
| 2025-01-07 | 378 | 379 | 376 | 378 | 2,500 | 378 |
| 2025-01-06 | 375 | 378 | 374 | 378 | 6,600 | 378 |
分割・併合履歴 ： [2005-09-27]1株→2株 [1996-03-26]1株→1.1株