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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 357 | 357 | 355 | 356 | 6,400 | 356 |
| 2025-12-09 | 356 | 356 | 353 | 354 | 11,400 | 354 |
| 2025-12-08 | 354 | 354 | 352 | 352 | 4,300 | 352 |
| 2025-12-05 | 352 | 352 | 351 | 351 | 3,000 | 351 |
| 2025-12-04 | 354 | 354 | 352 | 353 | 3,800 | 353 |
| 2025-12-03 | 354 | 354 | 351 | 351 | 4,600 | 351 |
| 2025-12-02 | 352 | 355 | 350 | 351 | 15,100 | 351 |
| 2025-12-01 | 353 | 354 | 351 | 352 | 8,900 | 352 |
| 2025-11-28 | 353 | 355 | 352 | 353 | 10,000 | 353 |
| 2025-11-27 | 353 | 355 | 352 | 353 | 8,600 | 353 |
| 2025-11-26 | 353 | 354 | 351 | 352 | 7,600 | 352 |
| 2025-11-25 | 353 | 353 | 350 | 351 | 8,800 | 351 |
| 2025-11-21 | 349 | 351 | 348 | 349 | 6,200 | 349 |
| 2025-11-20 | 351 | 352 | 349 | 349 | 8,900 | 349 |
| 2025-11-19 | 350 | 352 | 347 | 349 | 7,700 | 349 |
| 2025-11-18 | 354 | 354 | 348 | 349 | 8,900 | 349 |
| 2025-11-17 | 356 | 356 | 353 | 354 | 11,100 | 354 |
| 2025-11-14 | 352 | 354 | 351 | 354 | 5,200 | 354 |
| 2025-11-13 | 352 | 353 | 351 | 352 | 4,400 | 352 |
| 2025-11-12 | 352 | 352 | 349 | 352 | 9,900 | 352 |
| 2025-11-11 | 350 | 352 | 350 | 352 | 3,100 | 352 |
| 2025-11-10 | 350 | 351 | 349 | 350 | 9,400 | 350 |
| 2025-11-07 | 348 | 350 | 347 | 350 | 7,800 | 350 |
| 2025-11-06 | 350 | 350 | 347 | 347 | 16,300 | 347 |
| 2025-11-05 | 345 | 351 | 342 | 350 | 129,000 | 350 |
| 2025-11-04 | 356 | 375 | 351 | 369 | 151,700 | 369 |
| 2025-10-31 | 358 | 360 | 356 | 358 | 16,700 | 358 |
| 2025-10-30 | 357 | 359 | 355 | 358 | 9,700 | 358 |
| 2025-10-29 | 359 | 359 | 355 | 357 | 5,900 | 357 |
| 2025-10-28 | 354 | 359 | 353 | 359 | 26,100 | 359 |
| 2025-10-27 | 354 | 355 | 352 | 354 | 6,800 | 354 |
| 2025-10-24 | 352 | 354 | 352 | 354 | 6,900 | 354 |
| 2025-10-23 | 352 | 352 | 348 | 352 | 7,400 | 352 |
| 2025-10-22 | 351 | 353 | 350 | 353 | 15,400 | 353 |
| 2025-10-21 | 349 | 351 | 349 | 351 | 3,800 | 351 |
| 2025-10-20 | 349 | 350 | 348 | 350 | 6,800 | 350 |
| 2025-10-17 | 350 | 350 | 348 | 349 | 3,900 | 349 |
| 2025-10-16 | 350 | 350 | 349 | 349 | 3,800 | 349 |
| 2025-10-15 | 350 | 350 | 347 | 348 | 10,900 | 348 |
| 2025-10-14 | 347 | 349 | 347 | 347 | 12,800 | 347 |
| 2025-10-10 | 348 | 348 | 346 | 347 | 4,400 | 347 |
| 2025-10-09 | 348 | 348 | 347 | 348 | 3,200 | 348 |
| 2025-10-08 | 346 | 348 | 346 | 348 | 2,000 | 348 |
| 2025-10-07 | 347 | 349 | 346 | 347 | 5,600 | 347 |
| 2025-10-06 | 345 | 348 | 345 | 348 | 11,200 | 348 |
| 2025-10-03 | 346 | 347 | 345 | 347 | 2,300 | 347 |
| 2025-10-02 | 345 | 347 | 344 | 346 | 10,400 | 346 |
| 2025-10-01 | 349 | 349 | 344 | 344 | 22,400 | 344 |
| 2025-09-30 | 351 | 351 | 349 | 349 | 5,500 | 349 |
| 2025-09-29 | 350 | 352 | 349 | 351 | 9,600 | 351 |
| 2025-09-26 | 350 | 351 | 349 | 351 | 6,300 | 351 |
| 2025-09-25 | 350 | 350 | 349 | 350 | 10,700 | 350 |
| 2025-09-24 | 350 | 350 | 349 | 350 | 13,100 | 350 |
| 2025-09-22 | 350 | 350 | 349 | 350 | 18,000 | 350 |
| 2025-09-19 | 348 | 350 | 348 | 349 | 11,600 | 349 |
| 2025-09-18 | 349 | 350 | 347 | 350 | 23,800 | 350 |
| 2025-09-17 | 347 | 349 | 346 | 349 | 12,200 | 349 |
| 2025-09-16 | 349 | 349 | 346 | 348 | 21,800 | 348 |
| 2025-09-12 | 348 | 349 | 346 | 348 | 10,200 | 348 |
| 2025-09-11 | 347 | 348 | 346 | 347 | 4,400 | 347 |
| 2025-09-10 | 349 | 349 | 346 | 346 | 11,800 | 346 |
| 2025-09-09 | 347 | 348 | 346 | 348 | 7,200 | 348 |
| 2025-09-08 | 347 | 347 | 346 | 347 | 10,000 | 347 |
| 2025-09-05 | 347 | 347 | 346 | 347 | 8,500 | 347 |
| 2025-09-04 | 348 | 348 | 345 | 347 | 12,300 | 347 |
| 2025-09-03 | 347 | 347 | 345 | 345 | 8,900 | 345 |
| 2025-09-02 | 345 | 347 | 345 | 347 | 9,000 | 347 |
| 2025-09-01 | 345 | 345 | 343 | 344 | 16,900 | 344 |
| 2025-08-29 | 343 | 343 | 342 | 343 | 31,500 | 343 |
| 2025-08-28 | 345 | 345 | 342 | 343 | 34,100 | 343 |
| 2025-08-27 | 347 | 347 | 343 | 346 | 36,500 | 346 |
| 2025-08-26 | 349 | 349 | 344 | 346 | 38,100 | 346 |
| 2025-08-25 | 350 | 352 | 346 | 348 | 47,100 | 348 |
| 2025-08-22 | 350 | 350 | 347 | 349 | 9,400 | 349 |
| 2025-08-21 | 350 | 350 | 346 | 348 | 27,800 | 348 |
| 2025-08-20 | 352 | 352 | 347 | 349 | 16,200 | 349 |
| 2025-08-19 | 351 | 351 | 348 | 351 | 13,400 | 351 |
| 2025-08-18 | 352 | 352 | 349 | 351 | 12,100 | 351 |
| 2025-08-15 | 352 | 352 | 350 | 352 | 13,500 | 352 |
| 2025-08-14 | 351 | 352 | 350 | 350 | 5,000 | 350 |
| 2025-08-13 | 351 | 351 | 347 | 351 | 15,300 | 351 |
| 2025-08-12 | 352 | 353 | 338 | 351 | 72,500 | 351 |
| 2025-08-08 | 352 | 352 | 350 | 351 | 6,400 | 351 |
| 2025-08-07 | 349 | 352 | 349 | 350 | 6,500 | 350 |
| 2025-08-06 | 348 | 351 | 348 | 349 | 12,800 | 349 |
| 2025-08-05 | 348 | 349 | 346 | 348 | 10,500 | 348 |
| 2025-08-04 | 349 | 350 | 347 | 347 | 32,200 | 347 |
| 2025-08-01 | 348 | 357 | 347 | 352 | 128,400 | 352 |
| 2025-07-31 | 347 | 348 | 346 | 346 | 2,700 | 346 |
| 2025-07-30 | 348 | 348 | 347 | 347 | 5,300 | 347 |
| 2025-07-29 | 347 | 348 | 346 | 348 | 2,500 | 348 |
| 2025-07-28 | 348 | 348 | 345 | 346 | 16,700 | 346 |
| 2025-07-25 | 347 | 348 | 347 | 348 | 6,200 | 348 |
| 2025-07-24 | 347 | 348 | 347 | 347 | 11,400 | 347 |
| 2025-07-23 | 347 | 348 | 346 | 347 | 2,400 | 347 |
| 2025-07-22 | 348 | 348 | 347 | 347 | 2,200 | 347 |
| 2025-07-18 | 348 | 348 | 347 | 347 | 4,600 | 347 |
| 2025-07-17 | 347 | 348 | 347 | 348 | 1,200 | 348 |
| 2025-07-16 | 348 | 348 | 347 | 347 | 2,700 | 347 |
| 2025-07-15 | 347 | 348 | 347 | 347 | 7,100 | 347 |
| 2025-07-14 | 347 | 347 | 345 | 346 | 8,900 | 346 |
| 2025-07-11 | 347 | 348 | 345 | 347 | 6,800 | 347 |
| 2025-07-10 | 345 | 347 | 345 | 347 | 3,600 | 347 |
| 2025-07-09 | 346 | 347 | 345 | 345 | 6,700 | 345 |
| 2025-07-08 | 346 | 347 | 345 | 346 | 2,800 | 346 |
| 2025-07-07 | 345 | 347 | 344 | 345 | 10,400 | 345 |
| 2025-07-04 | 345 | 346 | 344 | 345 | 8,700 | 345 |
| 2025-07-03 | 347 | 347 | 344 | 345 | 10,700 | 345 |
| 2025-07-02 | 345 | 346 | 343 | 345 | 5,700 | 345 |
| 2025-07-01 | 346 | 346 | 344 | 346 | 8,800 | 346 |
| 2025-06-30 | 345 | 346 | 343 | 345 | 16,400 | 345 |
| 2025-06-27 | 342 | 344 | 342 | 343 | 11,300 | 343 |
| 2025-06-26 | 344 | 345 | 341 | 343 | 49,400 | 343 |
| 2025-06-25 | 344 | 346 | 343 | 344 | 15,500 | 344 |
| 2025-06-24 | 347 | 347 | 343 | 344 | 31,100 | 344 |
| 2025-06-23 | 346 | 348 | 345 | 346 | 16,200 | 346 |
| 2025-06-20 | 349 | 350 | 346 | 347 | 16,200 | 347 |
| 2025-06-19 | 351 | 353 | 348 | 349 | 29,600 | 349 |
| 2025-06-18 | 354 | 354 | 351 | 351 | 9,500 | 351 |
| 2025-06-17 | 352 | 354 | 351 | 353 | 7,100 | 353 |
| 2025-06-16 | 351 | 354 | 350 | 354 | 8,800 | 354 |
| 2025-06-13 | 356 | 356 | 349 | 350 | 17,300 | 350 |
| 2025-06-12 | 355 | 356 | 354 | 356 | 4,700 | 356 |
| 2025-06-11 | 353 | 356 | 353 | 356 | 5,600 | 356 |
| 2025-06-10 | 354 | 355 | 352 | 355 | 12,800 | 355 |
| 2025-06-09 | 352 | 353 | 349 | 352 | 24,500 | 352 |
| 2025-06-06 | 358 | 358 | 339 | 350 | 56,200 | 350 |
| 2025-06-05 | 360 | 360 | 355 | 357 | 12,700 | 357 |
| 2025-06-04 | 358 | 360 | 357 | 358 | 8,100 | 358 |
| 2025-06-03 | 363 | 364 | 356 | 360 | 19,200 | 360 |
| 2025-06-02 | 364 | 364 | 362 | 363 | 4,500 | 363 |
| 2025-05-30 | 363 | 365 | 363 | 364 | 1,700 | 364 |
| 2025-05-29 | 364 | 365 | 363 | 364 | 7,900 | 364 |
| 2025-05-28 | 365 | 365 | 363 | 363 | 2,900 | 363 |
| 2025-05-27 | 366 | 366 | 363 | 364 | 3,700 | 364 |
| 2025-05-26 | 365 | 366 | 364 | 364 | 3,900 | 364 |
| 2025-05-23 | 365 | 366 | 365 | 365 | 1,500 | 365 |
| 2025-05-22 | 365 | 367 | 364 | 366 | 1,800 | 366 |
| 2025-05-21 | 366 | 367 | 366 | 366 | 1,800 | 366 |
| 2025-05-20 | 365 | 367 | 365 | 366 | 1,500 | 366 |
| 2025-05-19 | 365 | 366 | 365 | 365 | 900 | 365 |
| 2025-05-16 | 369 | 369 | 365 | 365 | 4,600 | 365 |
| 2025-05-15 | 368 | 368 | 364 | 365 | 5,400 | 365 |
| 2025-05-14 | 368 | 369 | 367 | 369 | 1,800 | 369 |
| 2025-05-13 | 367 | 369 | 366 | 367 | 2,200 | 367 |
| 2025-05-12 | 365 | 367 | 365 | 365 | 2,500 | 365 |
| 2025-05-09 | 366 | 369 | 365 | 365 | 7,500 | 365 |
| 2025-05-08 | 364 | 367 | 364 | 365 | 1,400 | 365 |
| 2025-05-07 | 364 | 368 | 364 | 364 | 5,200 | 364 |
| 2025-05-02 | 370 | 370 | 364 | 364 | 8,900 | 364 |
| 2025-05-01 | 370 | 371 | 369 | 370 | 2,000 | 370 |
| 2025-04-30 | 369 | 372 | 365 | 372 | 6,400 | 372 |
| 2025-04-28 | 370 | 373 | 369 | 373 | 3,700 | 373 |
| 2025-04-25 | 378 | 378 | 366 | 371 | 8,300 | 371 |
| 2025-04-24 | 360 | 392 | 360 | 378 | 125,400 | 378 |
| 2025-04-23 | 362 | 366 | 359 | 359 | 12,900 | 359 |
| 2025-04-22 | 359 | 364 | 359 | 362 | 17,400 | 362 |
| 2025-04-21 | 370 | 442 | 346 | 358 | 342,300 | 358 |
| 2025-04-18 | 366 | 371 | 366 | 370 | 2,000 | 370 |
| 2025-04-17 | 366 | 366 | 366 | 366 | 400 | 366 |
| 2025-04-16 | 367 | 369 | 363 | 365 | 2,200 | 365 |
| 2025-04-15 | 369 | 369 | 367 | 367 | 3,600 | 367 |
| 2025-04-14 | 365 | 366 | 364 | 366 | 3,000 | 366 |
| 2025-04-11 | 363 | 364 | 361 | 363 | 1,700 | 363 |
| 2025-04-10 | 364 | 365 | 362 | 364 | 4,000 | 364 |
| 2025-04-09 | 361 | 361 | 359 | 360 | 1,300 | 360 |
| 2025-04-08 | 355 | 363 | 355 | 363 | 4,900 | 363 |
| 2025-04-07 | 350 | 355 | 346 | 355 | 15,300 | 355 |
| 2025-04-04 | 360 | 361 | 353 | 358 | 9,700 | 358 |
| 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